New Zealand markets closed

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
133.59+1.12 (+0.85%)
At close: 04:00PM EDT
133.61 +0.02 (+0.01%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT240719C001350002024-07-05 2:45PM EDT2024-07-192.402.502.700.00-272,19532.01%
FRPT240816C001350002024-07-05 12:15PM EDT2024-08-167.507.808.200.00-110148.95%
FRPT240920C001350002024-07-05 10:45AM EDT2024-09-209.209.6010.10-1.02-9.98%17143.92%
FRPT241115C001350002024-06-03 11:43AM EDT2024-11-1514.6213.1013.900.00-3045.26%
FRPT241220C001350002024-06-10 10:51AM EDT2024-12-2013.2015.1016.900.00-26548.62%
FRPT250117C001350002024-05-28 1:26PM EDT2025-01-1716.2013.6015.800.00-15018342.18%
FRPT250321C001350002024-06-14 1:46PM EDT2025-03-2116.0419.4021.600.00--1349.76%
FRPT251219C001350002024-05-06 2:47PM EDT2025-12-1922.0028.6030.800.00-3013949.41%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT240719P001350002024-07-05 2:21PM EDT2024-07-194.103.704.00-0.30-6.82%13330.95%
FRPT240816P001350002024-07-05 2:21PM EDT2024-08-168.808.408.90-0.70-7.37%8945.03%
FRPT240920P001350002024-07-03 10:54AM EDT2024-09-2010.409.7010.300.00-11138.98%
FRPT241115P001350002024-05-23 12:12PM EDT2024-11-1516.7013.3016.000.00--547.43%
FRPT250117P001350002024-06-21 11:29AM EDT2025-01-1717.3014.3015.200.00-1437.02%
FRPT250417P001350002024-06-03 3:22PM EDT2025-04-1720.9516.7019.700.00-1040.26%