Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.35 +8.12 (+0.15%) Dow
38,827.90 +49.80 (+0.13%) Nasdaq
17,853.93 -3.09 (-0.02%) Bitcoin USD
64,782.09 -313.68 (-0.48%) CMC Crypto 200
1,346.47 -42.93 (-3.09%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 95.00 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 56.24% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 100.00 | 41.91 | 36.00 | 40.50 | 0.00 | - | - | 1 | 50.63% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 56.92% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 120.00 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 55.51% |
| FRPT250718C00150000 | 2024-06-07 11:26AM EDT | 150.00 | 15.59 | 14.60 | 18.00 | 0.00 | - | 1 | 13 | 48.06% |
| FRPT250718C00155000 | 2024-03-22 9:30AM EDT | 155.00 | 10.80 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 30.29% |
| FRPT250718C00185000 | 2024-05-15 12:32PM EDT | 185.00 | 8.20 | 4.10 | 8.30 | 0.00 | - | - | 13 | 43.76% |
| FRPT250718C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 7.30 | 5.50 | 9.00 | 0.00 | - | 1 | 3 | 46.94% |
| FRPT250718C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 6.70 | 4.70 | 8.50 | 0.00 | - | - | 1 | 47.41% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 76.32% |
| FRPT250718P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 1.20 | 0.25 | 2.15 | 0.00 | - | 1 | 12 | 58.09% |
| FRPT250718P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 63.28% |
| FRPT250718P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 58.01% |
| FRPT250718P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 52.56% |
| FRPT250718P00070000 | 2024-06-11 9:30AM EDT | 70.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 58.89% |
| FRPT250718P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 3.00 | 1.65 | 5.50 | 0.00 | - | 2 | 66 | 56.48% |
| FRPT250718P00080000 | 2024-06-06 1:01PM EDT | 80.00 | 3.80 | 2.20 | 6.00 | 0.00 | - | 22 | 40 | 53.23% |
| FRPT250718P00085000 | 2024-06-11 9:30AM EDT | 85.00 | 4.40 | 2.30 | 7.00 | 0.00 | - | 1 | 10 | 51.62% |
| FRPT250718P00090000 | 2024-06-17 3:58PM EDT | 90.00 | 4.90 | 4.40 | 7.80 | 0.00 | - | 52 | 82 | 49.17% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 95.00 | 8.00 | 5.40 | 7.10 | 0.00 | - | 1 | 10 | 42.45% |
| FRPT250718P00100000 | 2024-06-17 1:14PM EDT | 100.00 | 7.90 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 45.44% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 105.00 | 12.70 | 8.90 | 10.40 | 0.00 | - | - | 4 | 41.62% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 115.00 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 38.82% |
© 2024 Yahoo. All rights reserved.