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
66,260.68 -910.40 (-1.36%) CMC Crypto 200
1,405.65 -12.22 (-0.86%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00125000 | 2024-06-14 2:34PM EDT | 2024-06-21 | 2.60 | 1.65 | 1.95 | +0.45 | +20.93% | 30 | 91 | 32.67% |
| FRPT240719C00125000 | 2024-06-13 2:51PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.80 | +0.30 | +7.14% | 1 | 145 | 33.18% |
| FRPT240816C00125000 | 2024-06-12 10:41AM EDT | 2024-08-16 | 11.66 | 8.60 | 9.80 | 0.00 | - | 3 | 32 | 49.01% |
| FRPT240920C00125000 | 2024-05-29 9:44AM EDT | 2024-09-20 | 15.35 | 10.40 | 11.50 | 0.00 | - | 3 | 7 | 45.94% |
| FRPT241220C00125000 | 2024-05-14 3:17PM EDT | 2024-12-20 | 18.50 | 14.60 | 17.80 | 0.00 | - | 1 | 4 | 50.88% |
| FRPT250117C00125000 | 2024-05-21 11:50AM EDT | 2025-01-17 | 17.70 | 15.90 | 17.40 | 0.00 | - | 5 | 55 | 46.42% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 46.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00125000 | 2024-06-14 11:21AM EDT | 2024-06-21 | 2.20 | 2.20 | 2.50 | -0.20 | -8.33% | 4 | 68 | 31.52% |
| FRPT240719P00125000 | 2024-06-13 1:15PM EDT | 2024-07-19 | 4.60 | 4.30 | 4.80 | 0.00 | - | 3 | 75 | 29.09% |
| FRPT240816P00125000 | 2024-06-13 2:40PM EDT | 2024-08-16 | 8.63 | 8.30 | 8.50 | 0.00 | - | 2 | 17 | 39.64% |
| FRPT240920P00125000 | 2024-06-03 1:26PM EDT | 2024-09-20 | 7.50 | 9.40 | 10.30 | 0.00 | - | 5 | 35 | 38.80% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 56.22% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 2025-01-17 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 65.31% |
© 2024 Yahoo. All rights reserved.