Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,139.68 -83.93 (-0.13%) CMC Crypto 200
1,372.71 -45.16 (-3.19%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00120000 | 2024-06-13 11:46AM EDT | 2024-06-21 | 6.27 | 4.80 | 6.70 | 0.00 | - | 1 | 94 | 66.50% |
| FRPT240719C00120000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 8.45 | 6.50 | 7.70 | +0.97 | +12.97% | 3 | 193 | 35.14% |
| FRPT240816C00120000 | 2024-06-13 11:53AM EDT | 2024-08-16 | 11.40 | 11.00 | 12.10 | 0.00 | - | 2 | 14 | 48.66% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 30.34% |
| FRPT241220C00120000 | 2024-05-21 3:55PM EDT | 2024-12-20 | 20.65 | 17.80 | 19.60 | 0.00 | - | 1 | 3 | 49.79% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 23.15 | 18.70 | 19.90 | 0.00 | - | 12 | 303 | 47.27% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 2025-07-18 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 60.75% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 45.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00120000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.75 | +0.10 | +25.00% | 10 | 180 | 36.91% |
| FRPT240719P00120000 | 2024-06-04 9:35AM EDT | 2024-07-19 | 1.55 | 2.25 | 2.75 | 0.00 | - | 1 | 47 | 30.99% |
| FRPT240816P00120000 | 2024-06-03 10:14AM EDT | 2024-08-16 | 4.50 | 6.00 | 6.90 | 0.00 | - | 1 | 37 | 44.45% |
| FRPT240920P00120000 | 2024-06-10 12:10PM EDT | 2024-09-20 | 5.70 | 7.00 | 8.00 | 0.00 | - | 1 | 21 | 40.02% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 73.32% |
| FRPT241220P00120000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 9.24 | 10.20 | 11.90 | 0.00 | - | 1 | 18 | 40.10% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 14.90 | 8.40 | 10.10 | 0.00 | - | 7 | 20 | 32.53% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 21.58 | 16.40 | 18.60 | 0.00 | - | - | 2 | 34.84% |
© 2024 Yahoo. All rights reserved.