Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 2024-07-19 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 2024-08-16 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-07-01 3:31PM EDT | 2024-09-20 | 46.17 | 48.00 | 51.90 | 0.00 | - | 1 | 4 | 71.78% |
| FRPT241220C00085000 | 2024-04-01 10:24AM EDT | 2024-12-20 | 38.87 | 28.40 | 30.70 | 0.00 | - | 10 | 26 | 0.00% |
| FRPT250117C00085000 | 2024-05-23 3:14PM EDT | 2025-01-17 | 48.50 | 47.90 | 51.60 | 0.00 | - | 1 | 431 | 56.34% |
| FRPT251219C00085000 | 2024-07-02 10:31AM EDT | 2025-12-19 | 55.00 | 57.50 | 61.90 | 0.00 | - | 1 | 8 | 57.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 2024-07-19 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 289.94% |
| FRPT240816P00085000 | 2024-06-25 10:15AM EDT | 2024-08-16 | 0.60 | 0.05 | 2.30 | 0.00 | - | - | 1 | 93.77% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 2024-09-20 | 3.20 | 2.05 | 2.85 | 0.00 | - | 1 | 1 | 84.40% |
| FRPT241115P00085000 | 2024-05-09 11:39AM EDT | 2024-11-15 | 2.15 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 56.02% |
| FRPT241220P00085000 | 2023-12-22 3:32PM EDT | 2024-12-20 | 13.00 | 9.90 | 10.90 | 0.00 | - | 1 | 0 | 99.15% |
| FRPT250117P00085000 | 2024-06-27 9:46AM EDT | 2025-01-17 | 2.06 | 0.95 | 2.55 | 0.00 | - | 1 | 163 | 53.54% |
| FRPT250221P00085000 | 2024-06-21 9:30AM EDT | 2025-02-21 | 2.15 | 1.25 | 2.25 | 0.00 | - | 11 | 11 | 47.51% |
| FRPT250417P00085000 | 2024-06-18 9:30AM EDT | 2025-04-17 | 3.20 | 1.15 | 3.50 | 0.00 | - | - | 2 | 49.02% |
| FRPT250718P00085000 | 2024-06-18 12:42PM EDT | 2025-07-18 | 4.00 | 2.00 | 4.80 | 0.00 | - | 1 | 10 | 47.66% |
| FRPT251219P00085000 | 2024-07-03 9:30AM EDT | 2025-12-19 | 5.90 | 3.50 | 6.00 | 0.00 | - | 1 | 45 | 43.77% |
© 2024 Yahoo. All rights reserved.