Singapore markets close in 7 hours 25 minutes
Straits Times Index
3,307.73 -6.32 (-0.19%) Nikkei
39,143.08 +73.40 (+0.19%) Hang Seng
19,636.22 0.00 (0.00%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,983.28 +4,838.66 (+7.32%) CMC Crypto 200
1,511.35 +156.93 (+11.58%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00082500 | 2024-01-10 1:18PM EDT | 82.50 | 13.20 | 11.40 | 12.70 | 0.00 | - | - | 9 | 0.00% |
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 42.52 | 38.10 | 42.50 | 0.00 | - | 1 | 6 | 77.59% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 35.60 | 40.00 | 0.00 | - | 1 | 19 | 72.66% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 90.00 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 32.65 | 28.20 | 32.50 | 0.00 | - | 1 | 319 | 59.77% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 23.00 | 27.50 | 0.00 | - | 2 | 22 | 82.18% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 18.30 | 22.90 | 0.00 | - | 1 | 24 | 74.00% |
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 110.00 | 11.40 | 14.20 | 17.80 | 0.00 | - | 1 | 167 | 60.50% |
| FRPT240621C00115000 | 2024-05-15 11:32AM EDT | 115.00 | 15.02 | 10.70 | 12.70 | 0.00 | - | 1 | 77 | 47.03% |
| FRPT240621C00120000 | 2024-05-20 1:56PM EDT | 120.00 | 7.60 | 6.50 | 8.90 | -2.00 | -20.83% | 2 | 95 | 42.77% |
| FRPT240621C00125000 | 2024-05-20 2:40PM EDT | 125.00 | 4.30 | 4.00 | 4.40 | -2.67 | -38.31% | 2 | 63 | 30.36% |
| FRPT240621C00130000 | 2024-05-20 1:31PM EDT | 130.00 | 2.13 | 1.90 | 2.35 | -1.07 | -33.44% | 2 | 62 | 29.66% |
| FRPT240621C00135000 | 2024-05-20 2:19PM EDT | 135.00 | 0.98 | 0.75 | 1.20 | -0.97 | -49.74% | 34 | 122 | 30.01% |
| FRPT240621C00140000 | 2024-05-20 2:19PM EDT | 140.00 | 0.45 | 0.30 | 0.60 | -0.10 | -18.18% | 22 | 8 | 30.79% |
| FRPT240621C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.55 | 0.00 | 0.45 | +0.05 | +10.00% | 1 | 1 | 34.77% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 43.31% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 72.07% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 9 | 60.79% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 70.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00060000 | 2024-02-23 1:45PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 129.39% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 177.93% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 153.76% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 108.06% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 3 | 17 | 102.44% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 1.90 | 0.00 | - | 24 | 35 | 96.63% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 4 | 32 | 90.92% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 2.45 | 0.00 | - | 5 | 17 | 91.02% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 5 | 24 | 80.42% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 49.81% |
| FRPT240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 13 | 53.66% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 50.34% |
| FRPT240621P00105000 | 2024-05-16 1:04PM EDT | 105.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 2 | 53 | 49.83% |
| FRPT240621P00110000 | 2024-05-16 2:59PM EDT | 110.00 | 0.41 | 0.30 | 0.45 | +0.07 | +20.59% | 1 | 142 | 31.69% |
| FRPT240621P00115000 | 2024-05-20 1:31PM EDT | 115.00 | 0.75 | 0.65 | 1.25 | +0.09 | +13.64% | 11 | 123 | 32.40% |
| FRPT240621P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 1.30 | 1.70 | 2.10 | -0.43 | -24.86% | 1 | 149 | 28.16% |
| FRPT240621P00125000 | 2024-05-20 3:12PM EDT | 125.00 | 3.70 | 3.60 | 4.00 | +0.40 | +12.12% | 8 | 15 | 26.58% |
| FRPT240621P00130000 | 2024-05-17 2:29PM EDT | 130.00 | 5.10 | 6.60 | 7.10 | 0.00 | - | 30 | 41 | 26.61% |
© 2024 Yahoo. All rights reserved.