Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 2024-07-19 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 0.00% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 2024-08-16 | 36.30 | 29.10 | 32.20 | 0.00 | - | 13 | 513 | 0.00% |
| FRPT240920C00095000 | 2024-07-01 3:31PM EDT | 2024-09-20 | 36.82 | 38.90 | 41.80 | 0.00 | - | 1 | 3 | 61.60% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.60 | 13.10 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 0.00% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 52.08% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 109.57% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 2024-08-16 | 0.94 | 0.65 | 1.40 | 0.00 | - | 1 | 40 | 72.22% |
| FRPT240920P00095000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 1.00 | 0.75 | 1.25 | 0.00 | - | 3 | 6 | 53.00% |
| FRPT241115P00095000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 2.45 | 1.50 | 1.95 | 0.00 | - | - | 1 | 48.32% |
| FRPT241220P00095000 | 2024-06-24 2:17PM EDT | 2024-12-20 | 2.90 | 1.95 | 2.50 | 0.00 | - | 16 | 40 | 46.42% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 3.00 | 4.90 | 0.00 | - | 21 | 9 | 50.34% |
| FRPT250417P00095000 | 2024-06-20 9:30AM EDT | 2025-04-17 | 4.50 | 2.60 | 4.80 | 0.00 | - | 1 | 4 | 44.91% |
| FRPT250718P00095000 | 2024-07-03 11:46AM EDT | 2025-07-18 | 5.80 | 4.20 | 6.00 | 0.00 | - | 21 | 31 | 42.82% |
| FRPT251219P00095000 | 2024-06-20 12:38PM EDT | 2025-12-19 | 8.50 | 5.00 | 8.50 | 0.00 | - | 5 | 16 | 42.25% |
© 2024 Yahoo. All rights reserved.