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
66,919.09 +1,608.09 (+2.46%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00075000 | 2024-01-02 2:29PM EDT | 75.00 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240816C00077500 | 2023-12-18 2:43PM EDT | 77.50 | 16.30 | 16.10 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 80.00 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240816C00082500 | 2024-05-10 9:33AM EDT | 82.50 | 38.40 | 43.60 | 47.90 | 0.00 | - | - | 8 | 66.55% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 85.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240816C00087500 | 2023-12-28 11:51AM EDT | 87.50 | 13.80 | 11.90 | 12.50 | 0.00 | - | 42 | 42 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 90.00 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT240816C00092500 | 2024-01-02 12:58PM EDT | 92.50 | 11.10 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 0.00% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 95.00 | 36.30 | 32.70 | 36.40 | 0.00 | - | 13 | 513 | 59.41% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 100.00 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 105.00 | 12.40 | 24.20 | 27.50 | 0.00 | - | 2 | 7 | 52.26% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 110.00 | 9.82 | 20.40 | 22.70 | 0.00 | - | 20 | 69 | 53.72% |
| FRPT240816C00115000 | 2024-05-07 2:02PM EDT | 115.00 | 14.79 | 16.40 | 18.30 | 0.00 | - | 1 | 38 | 47.88% |
| FRPT240816C00120000 | 2024-05-13 12:28PM EDT | 120.00 | 11.90 | 13.50 | 14.60 | 0.00 | - | 2 | 13 | 44.45% |
| FRPT240816C00125000 | 2024-05-17 1:46PM EDT | 125.00 | 11.90 | 10.70 | 11.80 | -0.83 | -6.52% | 5 | 30 | 43.56% |
| FRPT240816C00130000 | 2024-05-17 10:36AM EDT | 130.00 | 8.90 | 8.30 | 9.00 | -0.75 | -7.77% | 1 | 69 | 41.28% |
| FRPT240816C00135000 | 2024-05-07 2:02PM EDT | 135.00 | 6.00 | 6.40 | 7.30 | 0.00 | - | - | 17 | 41.97% |
| FRPT240816C00140000 | 2024-05-14 12:52PM EDT | 140.00 | 5.73 | 4.80 | 5.70 | 0.00 | - | 1 | 196 | 41.76% |
| FRPT240816C00145000 | 2024-04-04 11:35AM EDT | 145.00 | 3.10 | 1.15 | 4.90 | 0.00 | - | 3 | 3 | 43.86% |
| FRPT240816C00150000 | 2024-05-14 12:53PM EDT | 150.00 | 3.36 | 2.75 | 3.40 | 0.00 | - | 1 | 13 | 41.66% |
| FRPT240816C00155000 | 2024-03-06 10:30AM EDT | 155.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 41.97% |
| FRPT240816C00165000 | 2024-03-21 9:30AM EDT | 165.00 | 2.20 | 0.60 | 0.85 | 0.00 | - | 1 | 5 | 36.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816P00045000 | 2024-01-16 10:30AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FRPT240816P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| FRPT240816P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 78.32% |
| FRPT240816P00075000 | 2024-02-16 4:55PM EDT | 75.00 | 4.10 | 1.30 | 4.70 | 0.00 | - | 11 | 11 | 93.64% |
| FRPT240816P00077500 | 2024-03-21 9:30AM EDT | 77.50 | 1.95 | 1.50 | 2.25 | 0.00 | - | - | 1 | 77.49% |
| FRPT240816P00082500 | 2024-02-20 2:02PM EDT | 82.50 | 6.00 | 0.05 | 2.55 | 0.00 | - | - | 5 | 63.06% |
| FRPT240816P00087500 | 2024-03-21 9:30AM EDT | 87.50 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 78.24% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 90.00 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 47.31% |
| FRPT240816P00092500 | 2024-04-15 10:56AM EDT | 92.50 | 4.90 | 0.00 | 1.05 | 0.00 | - | 5 | 31 | 46.66% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 95.00 | 0.94 | 0.45 | 1.75 | 0.00 | - | 1 | 40 | 50.29% |
| FRPT240816P00100000 | 2024-05-16 3:44PM EDT | 100.00 | 1.50 | 1.25 | 2.10 | 0.00 | - | 1 | 154 | 46.28% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 105.00 | 8.20 | 1.70 | 2.55 | 0.00 | - | 2 | 7 | 42.43% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 110.00 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 85.79% |
| FRPT240816P00115000 | 2024-05-09 9:59AM EDT | 115.00 | 6.50 | 4.00 | 4.80 | 0.00 | - | 5 | 9 | 39.40% |
| FRPT240816P00120000 | 2024-05-14 11:09AM EDT | 120.00 | 5.70 | 5.60 | 6.40 | 0.00 | - | 5 | 37 | 37.93% |
| FRPT240816P00125000 | 2024-05-16 1:44PM EDT | 125.00 | 8.20 | 7.60 | 8.20 | +0.80 | +10.81% | 2 | 15 | 35.77% |
| FRPT240816P00130000 | 2024-05-16 2:44PM EDT | 130.00 | 9.90 | 10.10 | 10.90 | 0.00 | - | 4 | 12 | 35.57% |
© 2024 Yahoo. All rights reserved.