Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00125000 | 2024-07-03 9:38AM EDT | 2024-07-19 | 10.00 | 7.20 | 10.20 | 0.00 | - | 1 | 145 | 46.66% |
| FRPT240816C00125000 | 2024-07-03 11:18AM EDT | 2024-08-16 | 13.12 | 12.60 | 13.80 | 0.00 | - | 1 | 47 | 50.65% |
| FRPT240920C00125000 | 2024-06-26 2:59PM EDT | 2024-09-20 | 12.17 | 15.10 | 15.90 | 0.00 | - | 3 | 7 | 46.86% |
| FRPT241220C00125000 | 2024-05-14 3:17PM EDT | 2024-12-20 | 18.50 | 14.60 | 17.80 | 0.00 | - | 1 | 4 | 37.42% |
| FRPT250117C00125000 | 2024-06-20 10:42AM EDT | 2025-01-17 | 20.30 | 21.70 | 22.50 | 0.00 | - | 5 | 55 | 47.55% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 37.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00125000 | 2024-07-03 12:08PM EDT | 2024-07-19 | 0.93 | 0.55 | 0.75 | -0.19 | -16.96% | 4 | 189 | 34.50% |
| FRPT240816P00125000 | 2024-07-05 1:48PM EDT | 2024-08-16 | 4.35 | 4.10 | 4.50 | -4.28 | -49.59% | 2 | 17 | 46.24% |
| FRPT240920P00125000 | 2024-06-26 2:58PM EDT | 2024-09-20 | 7.96 | 5.40 | 5.90 | 0.00 | - | 2 | 37 | 40.55% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 70.29% |
| FRPT250117P00125000 | 2024-06-21 1:54PM EDT | 2025-01-17 | 12.60 | 9.90 | 10.60 | 0.00 | - | 1 | 19 | 38.49% |
© 2024 Yahoo. All rights reserved.