Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 2024-08-16 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT241115C00080000 | 2024-07-05 3:11PM EDT | 2024-11-15 | 54.97 | 53.90 | 57.90 | +3.77 | +7.36% | 1 | 3 | 69.65% |
| FRPT241220C00080000 | 2024-02-12 11:21AM EDT | 2024-12-20 | 19.27 | 36.20 | 40.40 | 0.00 | - | 21 | 28 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 2025-01-17 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 2025-12-19 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 197.46% |
| FRPT240816P00080000 | 2024-05-23 1:43PM EDT | 2024-08-16 | 0.40 | 0.05 | 2.05 | 0.00 | - | - | 1 | 101.32% |
| FRPT241220P00080000 | 2024-04-18 3:24PM EDT | 2024-12-20 | 4.70 | 0.60 | 2.00 | 0.00 | - | 1 | 6 | 53.28% |
| FRPT250117P00080000 | 2024-06-27 9:46AM EDT | 2025-01-17 | 1.59 | 0.65 | 2.00 | 0.00 | - | 1 | 164 | 55.13% |
| FRPT250221P00080000 | 2024-06-21 9:30AM EDT | 2025-02-21 | 1.65 | 0.00 | 2.85 | 0.00 | - | 3 | 3 | 56.26% |
| FRPT250321P00080000 | 2024-06-05 9:30AM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT250417P00080000 | 2024-06-10 9:30AM EDT | 2025-04-17 | 2.85 | 0.25 | 3.40 | 0.00 | - | - | 1 | 53.44% |
| FRPT250718P00080000 | 2024-06-06 1:01PM EDT | 2025-07-18 | 3.80 | 1.85 | 3.70 | 0.00 | - | 22 | 40 | 47.79% |
| FRPT251219P00080000 | 2024-06-24 12:28PM EDT | 2025-12-19 | 5.20 | 3.20 | 6.10 | 0.00 | - | 20 | 32 | 48.22% |
© 2024 Yahoo. All rights reserved.