Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00115000 | 2024-06-17 12:42PM EDT | 2024-07-19 | 14.64 | 16.80 | 21.20 | 0.00 | - | 4 | 42 | 52.44% |
| FRPT240816C00115000 | 2024-06-06 10:31AM EDT | 2024-08-16 | 20.20 | 20.80 | 21.70 | 0.00 | - | 1 | 38 | 54.19% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 2024-09-20 | 21.90 | 21.40 | 22.30 | 0.00 | - | 4 | 0 | 46.20% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 14.70% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 45.88% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 21.61% |
| FRPT251219C00115000 | 2024-06-12 11:25AM EDT | 2025-12-19 | 37.60 | 37.40 | 40.60 | 0.00 | - | 1 | 38 | 51.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00115000 | 2024-07-05 11:09AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.70 | -0.40 | -57.14% | 3 | 59 | 50.59% |
| FRPT240816P00115000 | 2024-07-05 9:51AM EDT | 2024-08-16 | 2.25 | 1.80 | 2.20 | -0.15 | -6.25% | 1 | 61 | 50.26% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 2024-09-20 | 5.00 | 3.30 | 4.90 | 0.00 | - | 2 | 16 | 52.78% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 87.32% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 85.40% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 7.50 | 8.40 | 0.00 | - | 3 | 23 | 44.34% |
| FRPT250221P00115000 | 2024-06-27 9:30AM EDT | 2025-02-21 | 8.90 | 7.10 | 9.00 | 0.00 | - | - | 1 | 42.55% |
| FRPT250321P00115000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 10.10 | 6.90 | 9.30 | 0.00 | - | - | 1 | 40.99% |
| FRPT250417P00115000 | 2024-06-20 2:22PM EDT | 2025-04-17 | 11.10 | 7.80 | 10.10 | 0.00 | - | - | 1 | 41.04% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 43.10% |
© 2024 Yahoo. All rights reserved.