Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 2024-07-19 | 41.80 | 37.50 | 41.90 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 2024-08-16 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT240920C00090000 | 2024-06-21 12:27PM EDT | 2024-09-20 | 40.10 | 43.10 | 47.00 | 0.00 | - | 2 | 2 | 65.60% |
| FRPT241220C00090000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 26.54 | 45.00 | 48.50 | 0.00 | - | 17 | 54 | 55.86% |
| FRPT250117C00090000 | 2024-06-18 1:00PM EDT | 2025-01-17 | 47.80 | 46.80 | 50.40 | 0.00 | - | 1 | 701 | 61.05% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 120.41% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 2024-08-16 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 73.97% |
| FRPT240920P00090000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.95 | 0.15 | 0.90 | 0.00 | - | 1 | 6 | 51.86% |
| FRPT241115P00090000 | 2024-06-10 9:30AM EDT | 2024-11-15 | 2.10 | 1.10 | 1.55 | 0.00 | - | - | 1 | 50.73% |
| FRPT241220P00090000 | 2024-07-05 3:09PM EDT | 2024-12-20 | 1.67 | 1.35 | 1.95 | -12.93 | -88.56% | 3 | 24 | 48.12% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 7.85 | 2.40 | 4.20 | 0.00 | - | 3 | 47 | 52.50% |
| FRPT250221P00090000 | 2024-06-21 9:30AM EDT | 2025-02-21 | 3.10 | 1.05 | 2.95 | 0.00 | - | 1 | 1 | 46.59% |
| FRPT250417P00090000 | 2024-06-24 9:30AM EDT | 2025-04-17 | 4.00 | 1.65 | 4.10 | 0.00 | - | 1 | 3 | 46.90% |
| FRPT250718P00090000 | 2024-06-20 1:33PM EDT | 2025-07-18 | 5.50 | 3.50 | 5.20 | 0.00 | - | 52 | 90 | 44.62% |
| FRPT251219P00090000 | 2024-06-13 1:00PM EDT | 2025-12-19 | 7.70 | 5.20 | 7.90 | 0.00 | - | 3 | 30 | 44.86% |
© 2024 Yahoo. All rights reserved.