Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00130000 | 2024-07-05 3:05PM EDT | 2024-07-19 | 5.10 | 5.30 | 5.60 | +0.30 | +6.25% | 6 | 165 | 34.16% |
| FRPT240816C00130000 | 2024-07-05 3:24PM EDT | 2024-08-16 | 10.30 | 10.30 | 10.80 | +0.60 | +6.19% | 4 | 119 | 49.90% |
| FRPT240920C00130000 | 2024-07-05 10:29AM EDT | 2024-09-20 | 11.80 | 12.00 | 13.80 | +1.60 | +15.69% | 1 | 35 | 49.46% |
| FRPT241115C00130000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FRPT241220C00130000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 7.10 | 13.70 | 16.00 | 0.00 | - | 2 | 20 | 39.73% |
| FRPT250117C00130000 | 2024-07-05 11:27AM EDT | 2025-01-17 | 18.40 | 18.90 | 20.80 | +0.60 | +3.37% | 1 | 135 | 49.45% |
| FRPT251219C00130000 | 2024-05-28 12:46PM EDT | 2025-12-19 | 30.00 | 26.00 | 31.00 | 0.00 | - | 1 | 105 | 46.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00130000 | 2024-06-28 11:35AM EDT | 2024-07-19 | 3.60 | 1.45 | 1.70 | 0.00 | - | 16 | 183 | 30.86% |
| FRPT240816P00130000 | 2024-07-03 10:54AM EDT | 2024-08-16 | 6.70 | 5.90 | 6.40 | 0.00 | - | 1 | 31 | 45.29% |
| FRPT240920P00130000 | 2024-05-16 2:59PM EDT | 2024-09-20 | 11.10 | 12.10 | 13.00 | 0.00 | - | 2 | 37 | 59.30% |
| FRPT241115P00130000 | 2024-05-23 11:28AM EDT | 2024-11-15 | 13.90 | 11.20 | 13.40 | 0.00 | - | 2 | 1 | 47.84% |
| FRPT250117P00130000 | 2024-06-24 10:22AM EDT | 2025-01-17 | 14.50 | 12.00 | 12.80 | 0.00 | - | 1 | 36 | 37.83% |
| FRPT250417P00130000 | 2024-06-28 12:06PM EDT | 2025-04-17 | 16.30 | 12.60 | 16.40 | 0.00 | - | 1 | 1 | 39.18% |
© 2024 Yahoo. All rights reserved.