Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,886.71 +1,526.11 (+2.33%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 36.00 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-02-22 2:30PM EDT | 90.00 | 9.61 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 30.70 | 35.00 | 0.00 | - | 1 | 119 | 54.05% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 105.00 | 25.40 | 21.80 | 23.80 | 0.00 | - | 1 | 59 | 47.71% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 17.40 | 19.00 | 0.00 | - | 1 | 32 | 41.04% |
| FRPT240719C00115000 | 2024-05-15 11:36AM EDT | 115.00 | 16.30 | 12.40 | 14.60 | 0.00 | - | 2 | 44 | 36.49% |
| FRPT240719C00120000 | 2024-05-15 10:32AM EDT | 120.00 | 11.83 | 8.00 | 11.10 | 0.00 | - | 2 | 216 | 35.46% |
| FRPT240719C00125000 | 2024-05-14 11:53AM EDT | 125.00 | 7.60 | 6.70 | 7.80 | 0.00 | - | 4 | 83 | 33.06% |
| FRPT240719C00130000 | 2024-05-16 1:36PM EDT | 130.00 | 5.50 | 4.30 | 5.00 | 0.00 | - | 2 | 81 | 30.52% |
| FRPT240719C00135000 | 2024-05-15 11:23AM EDT | 135.00 | 4.08 | 2.55 | 3.20 | 0.00 | - | 1 | 10 | 29.98% |
| FRPT240719C00140000 | 2024-05-16 3:15PM EDT | 140.00 | 2.00 | 1.35 | 2.20 | 0.00 | - | 5 | 14 | 31.12% |
| FRPT240719C00145000 | 2024-05-06 2:59PM EDT | 145.00 | 1.07 | 0.75 | 1.15 | 0.00 | - | 6 | 5 | 29.43% |
| FRPT240719C00150000 | 2024-04-29 1:46PM EDT | 150.00 | 0.60 | 0.40 | 1.25 | 0.00 | - | 1 | 2 | 35.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 143.16% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 136.08% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.51% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 98.22% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 67.68% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 89.14% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 127.45% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 68.21% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 55.08% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 66.72% |
| FRPT240719P00097500 | 2024-05-06 2:59PM EDT | 97.50 | 0.63 | 0.00 | 4.60 | 0.00 | - | - | 6 | 61.49% |
| FRPT240719P00100000 | 2024-05-08 3:30PM EDT | 100.00 | 0.82 | 0.00 | 0.60 | 0.00 | - | 1 | 58 | 38.92% |
| FRPT240719P00105000 | 2024-05-03 10:38AM EDT | 105.00 | 5.80 | 0.40 | 0.80 | 0.00 | - | 6 | 30 | 34.96% |
| FRPT240719P00110000 | 2024-05-08 12:35PM EDT | 110.00 | 2.20 | 0.70 | 1.25 | 0.00 | - | 9 | 36 | 32.52% |
| FRPT240719P00115000 | 2024-05-13 10:09AM EDT | 115.00 | 2.75 | 1.30 | 1.85 | 0.00 | - | 10 | 44 | 29.51% |
| FRPT240719P00120000 | 2024-05-10 9:58AM EDT | 120.00 | 5.00 | 2.35 | 2.90 | 0.00 | - | 2 | 47 | 27.25% |
| FRPT240719P00125000 | 2024-05-16 1:11PM EDT | 125.00 | 3.70 | 4.20 | 4.70 | 0.00 | - | 1 | 31 | 26.11% |
© 2024 Yahoo. All rights reserved.