Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,308.33 +11.44 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,459.90 +252.77 (+1.39%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,389.87 +1,910.22 (+3.32%) CMC Crypto 200
1,297.99 +21.01 (+1.65%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00110000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FRPT240621C00110000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FRPT240719C00110000 | 2024-05-02 3:16PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 2024-08-16 | 9.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FRPT241115C00110000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 66.16% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 2025-01-17 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 66.05% |
| FRPT250718C00110000 | 2024-04-03 11:59AM EDT | 2025-07-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 51.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00110000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT240621P00110000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT240719P00110000 | 2024-04-30 11:29AM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 2024-08-16 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 50.23% |
| FRPT240920P00110000 | 2024-04-03 12:19PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT250117P00110000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT251219P00110000 | 2024-02-27 1:58PM EDT | 2025-12-19 | 20.36 | 15.60 | 19.80 | 0.00 | - | - | 1 | 33.35% |
© 2024 Yahoo. All rights reserved.