Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00120000 | 2024-07-05 3:12PM EDT | 2024-07-19 | 13.93 | 11.80 | 16.20 | +0.15 | +1.09% | 3 | 147 | 76.20% |
| FRPT240816C00120000 | 2024-06-13 11:53AM EDT | 2024-08-16 | 11.40 | 15.70 | 17.50 | 0.00 | - | 2 | 14 | 53.41% |
| FRPT240920C00120000 | 2024-07-02 2:55PM EDT | 2024-09-20 | 17.65 | 18.60 | 19.80 | 0.00 | - | 4 | 49 | 50.85% |
| FRPT241220C00120000 | 2024-05-21 3:55PM EDT | 2024-12-20 | 20.65 | 19.50 | 22.30 | 0.00 | - | 1 | 3 | 42.44% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 23.15 | 18.70 | 19.90 | 0.00 | - | 12 | 303 | 32.17% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 2025-07-18 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 52.44% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 35.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00120000 | 2024-07-02 3:40PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.75 | 0.00 | - | 12 | 109 | 47.95% |
| FRPT240816P00120000 | 2024-06-03 10:14AM EDT | 2024-08-16 | 4.50 | 2.90 | 4.50 | 0.00 | - | 1 | 0 | 51.94% |
| FRPT240920P00120000 | 2024-06-10 12:10PM EDT | 2024-09-20 | 5.70 | 3.80 | 5.20 | 0.00 | - | 1 | 21 | 45.95% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 89.78% |
| FRPT241220P00120000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 9.24 | 8.10 | 9.90 | 0.00 | - | 1 | 18 | 46.20% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 14.90 | 8.40 | 10.10 | 0.00 | - | 7 | 20 | 43.35% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 21.58 | 16.40 | 18.60 | 0.00 | - | - | 2 | 41.09% |
© 2024 Yahoo. All rights reserved.