Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,218.18 +46.03 (+0.56%) Bitcoin USD
60,227.96 +1,440.16 (+2.45%) CMC Crypto 200
1,279.56 +2.58 (+0.20%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00100000 | 2024-04-22 12:26PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 0.00% |
| FRPT240621C00100000 | 2024-04-30 2:35PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 66.78% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 82.19% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 18.48% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 64.39% |
| FRPT250117C00100000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 64.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00100000 | 2024-05-02 10:19AM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| FRPT240621P00100000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| FRPT240719P00100000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| FRPT240816P00100000 | 2024-04-04 2:52PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 3.13% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| FRPT241220P00100000 | 2024-03-11 10:52AM EDT | 2024-12-20 | 11.50 | 8.60 | 9.40 | 0.00 | - | 4 | 19 | 38.51% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
| FRPT250718P00100000 | 2024-04-15 1:26PM EDT | 2025-07-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| FRPT251219P00100000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
© 2024 Yahoo. All rights reserved.