Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,591.74 +3,426.30 (+5.69%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00045000 | 2023-11-01 2:44PM EDT | 45.00 | 14.60 | 26.30 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240517C00055000 | 2023-10-16 10:16AM EDT | 55.00 | 10.20 | 17.30 | 20.60 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT240517C00057500 | 2023-12-11 11:45AM EDT | 57.50 | 23.21 | 28.00 | 32.00 | 0.00 | - | 1 | 29 | 0.00% |
| FRPT240517C00060000 | 2023-10-19 12:34PM EDT | 60.00 | 7.00 | 14.60 | 15.80 | 0.00 | - | 14 | 20 | 0.00% |
| FRPT240517C00062500 | 2023-11-27 12:54PM EDT | 62.50 | 12.00 | 27.10 | 30.10 | 0.00 | - | 11 | 18 | 0.00% |
| FRPT240517C00065000 | 2023-12-07 10:59AM EDT | 65.00 | 13.60 | 22.70 | 23.80 | 0.00 | - | 10 | 21 | 0.00% |
| FRPT240517C00067500 | 2023-11-10 4:26PM EDT | 67.50 | 8.80 | 14.00 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| FRPT240517C00070000 | 2023-11-16 11:11AM EDT | 70.00 | 8.10 | 17.30 | 19.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT240517C00072500 | 2023-12-06 12:33PM EDT | 72.50 | 8.50 | 17.00 | 18.80 | 0.00 | - | 4 | 33 | 0.00% |
| FRPT240517C00075000 | 2023-12-22 4:35PM EDT | 75.00 | 15.90 | 16.90 | 18.20 | 0.00 | - | 2 | 76 | 0.00% |
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 80.00 | 24.50 | 23.30 | 27.90 | 0.00 | - | 1 | 30 | 75.88% |
| FRPT240517C00085000 | 2024-03-25 9:37AM EDT | 85.00 | 31.47 | 19.70 | 21.30 | 0.00 | - | 1 | 185 | 60.50% |
| FRPT240517C00090000 | 2024-04-16 2:33PM EDT | 90.00 | 16.90 | 15.30 | 16.80 | 0.00 | - | 1 | 48 | 56.69% |
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 95.00 | 19.00 | 11.60 | 12.70 | 0.00 | - | 2 | 7 | 55.59% |
| FRPT240517C00100000 | 2024-04-02 9:30AM EDT | 100.00 | 17.17 | 8.90 | 9.20 | 0.00 | - | 1 | 36 | 56.96% |
| FRPT240517C00105000 | 2024-04-19 3:41PM EDT | 105.00 | 6.30 | 6.10 | 6.40 | -0.70 | -10.00% | 2 | 67 | 55.32% |
| FRPT240517C00110000 | 2024-04-18 11:03AM EDT | 110.00 | 4.26 | 4.00 | 4.40 | -0.24 | -5.33% | 1 | 130 | 54.98% |
| FRPT240517C00115000 | 2024-04-17 3:52PM EDT | 115.00 | 3.18 | 2.60 | 2.85 | 0.00 | - | 2 | 308 | 54.86% |
| FRPT240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 2.00 | 1.70 | 1.90 | 0.00 | - | 1 | 27 | 55.91% |
| FRPT240517C00125000 | 2024-04-19 12:37PM EDT | 125.00 | 1.10 | 1.05 | 1.25 | -0.20 | -15.38% | 1 | 47 | 56.54% |
| FRPT240517C00130000 | 2024-04-15 3:57PM EDT | 130.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 2 | 122 | 57.15% |
| FRPT240517C00135000 | 2024-04-17 1:05PM EDT | 135.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 4 | 14 | 57.72% |
| FRPT240517C00140000 | 2024-04-16 2:58PM EDT | 140.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 7 | 7 | 59.08% |
| FRPT240517C00150000 | 2024-04-12 9:48AM EDT | 150.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 67.87% |
| FRPT240517C00165000 | 2024-04-12 2:31PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 87.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00035000 | 2023-12-01 2:10PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 208.40% |
| FRPT240517P00040000 | 2023-10-25 2:48PM EDT | 40.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 180.27% |
| FRPT240517P00045000 | 2023-12-04 3:57PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT240517P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.65 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 165.04% |
| FRPT240517P00055000 | 2024-02-21 1:56PM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 49 | 65 | 127.05% |
| FRPT240517P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.39 | 0.00 | 0.35 | 0.00 | - | 40 | 53 | 106.25% |
| FRPT240517P00060000 | 2024-03-20 9:35AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| FRPT240517P00062500 | 2024-03-21 2:40PM EDT | 62.50 | 0.97 | 0.00 | 0.20 | 0.00 | - | 30 | 56 | 85.55% |
| FRPT240517P00065000 | 2023-12-07 1:14PM EDT | 65.00 | 4.00 | 2.10 | 4.70 | 0.00 | - | 1 | 27 | 175.44% |
| FRPT240517P00067500 | 2024-02-23 1:31PM EDT | 67.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 102 | 129 | 91.11% |
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 84.67% |
| FRPT240517P00072500 | 2024-01-10 1:35PM EDT | 72.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 13 | 20 | 126.17% |
| FRPT240517P00075000 | 2024-02-21 1:56PM EDT | 75.00 | 2.68 | 0.00 | 0.75 | 0.00 | - | 49 | 101 | 73.24% |
| FRPT240517P00080000 | 2024-04-19 10:02AM EDT | 80.00 | 0.40 | 0.30 | 0.50 | -0.30 | -42.86% | 2 | 56 | 62.21% |
| FRPT240517P00085000 | 2024-04-17 1:05PM EDT | 85.00 | 0.93 | 0.70 | 0.85 | 0.00 | - | 4 | 65 | 59.79% |
| FRPT240517P00090000 | 2024-04-19 10:02AM EDT | 90.00 | 1.32 | 1.30 | 1.50 | -0.13 | -8.97% | 1 | 89 | 57.30% |
| FRPT240517P00095000 | 2024-04-12 2:38PM EDT | 95.00 | 2.05 | 2.30 | 2.55 | 0.00 | - | 3 | 29 | 55.23% |
| FRPT240517P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 4.12 | 3.80 | 4.10 | -0.18 | -4.19% | 16 | 77 | 53.17% |
| FRPT240517P00105000 | 2024-04-18 11:02AM EDT | 105.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 36 | 71 | 52.65% |
| FRPT240517P00110000 | 2024-04-18 11:10AM EDT | 110.00 | 9.00 | 9.10 | 9.40 | 0.00 | - | 3 | 47 | 52.66% |
| FRPT240517P00115000 | 2024-04-12 10:31AM EDT | 115.00 | 9.10 | 11.80 | 14.40 | 0.00 | - | 1 | 52 | 55.52% |
| FRPT240517P00120000 | 2024-04-19 1:06PM EDT | 120.00 | 17.00 | 15.70 | 17.20 | +8.00 | +88.89% | 2 | 4 | 56.98% |
| FRPT240517P00125000 | 2024-04-11 2:47PM EDT | 125.00 | 14.15 | 20.50 | 21.60 | 0.00 | - | - | 3 | 58.59% |
| FRPT240517P00130000 | 2024-04-15 3:14PM EDT | 130.00 | 24.50 | 24.00 | 27.30 | 0.00 | - | 2 | 3 | 76.81% |
© 2024 Yahoo. All rights reserved.