Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,308.60 +11.71 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,407.02 +199.89 (+1.10%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,766.45 +2,341.27 (+4.08%) CMC Crypto 200
1,285.53 +14.79 (+1.16%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 2024-05-17 | 7.50 | 7.00 | 7.40 | 0.00 | - | 3 | 72 | 71.24% |
| FRPT240621C00105000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 7.80 | 8.60 | 9.10 | -0.60 | -7.14% | 1 | 23 | 51.28% |
| FRPT240719C00105000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 9.20 | 9.40 | 10.90 | 0.00 | - | 2 | 59 | 50.35% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 12.40 | 11.90 | 13.30 | 0.00 | - | 2 | 7 | 50.73% |
| FRPT240920C00105000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 15.40 | 12.90 | 15.00 | 0.00 | - | - | 2 | 53.24% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 69.19% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 71.20% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 29.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00105000 | 2024-05-01 11:25AM EDT | 2024-05-17 | 5.40 | 4.50 | 5.50 | 0.00 | - | 3 | 96 | 69.82% |
| FRPT240621P00105000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 6.10 | 5.90 | 6.50 | -0.60 | -8.96% | 2 | 35 | 47.94% |
| FRPT240719P00105000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 7.00 | 6.50 | 7.90 | +0.25 | +3.70% | 1 | 24 | 45.61% |
| FRPT240816P00105000 | 2024-04-04 1:47PM EDT | 2024-08-16 | 8.00 | 8.20 | 9.50 | 0.00 | - | 1 | 7 | 46.22% |
| FRPT240920P00105000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 9.80 | 9.50 | 10.70 | 0.00 | - | 1 | 11 | 44.69% |
| FRPT241220P00105000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 13.10 | 8.90 | 10.60 | 0.00 | - | 19 | 19 | 34.55% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 12.00 | 13.90 | 0.00 | - | 9 | 16 | 42.01% |
© 2024 Yahoo. All rights reserved.