Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,307.54 +10.65 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,805.74 +2,398.33 (+4.18%) CMC Crypto 200
1,284.91 +14.16 (+1.11%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00115000 | 2024-05-02 9:40AM EDT | 2024-05-17 | 3.40 | 2.90 | 3.30 | +0.25 | +7.94% | 6 | 491 | 70.04% |
| FRPT240621C00115000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 4.30 | 4.30 | 4.80 | -0.10 | -2.27% | 1 | 54 | 49.83% |
| FRPT240719C00115000 | 2024-05-02 2:01PM EDT | 2024-07-19 | 5.50 | 5.00 | 6.20 | +0.30 | +5.77% | 1 | 39 | 47.22% |
| FRPT240816C00115000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 8.40 | 7.40 | 8.30 | 0.00 | - | 6 | 39 | 49.77% |
| FRPT240920C00115000 | 2024-04-18 10:01AM EDT | 2024-09-20 | 9.50 | 8.70 | 10.30 | 0.00 | - | 1 | 60 | 50.72% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 9.60 | 12.70 | 0.00 | - | - | 1 | 50.56% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 12.10 | 13.70 | 0.00 | - | 1 | 10 | 49.52% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 63.90% |
| FRPT251219C00115000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 27.83 | 20.50 | 23.70 | 0.00 | - | 10 | 37 | 49.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00115000 | 2024-04-29 11:20AM EDT | 2024-05-17 | 10.96 | 10.60 | 11.10 | 0.00 | - | 1 | 51 | 67.87% |
| FRPT240621P00115000 | 2024-04-29 11:20AM EDT | 2024-06-21 | 12.10 | 11.50 | 12.10 | +0.05 | +0.41% | 1 | 58 | 45.72% |
| FRPT240719P00115000 | 2024-04-09 1:01PM EDT | 2024-07-19 | 9.40 | 12.00 | 12.80 | 0.00 | - | 3 | 36 | 40.33% |
| FRPT240816P00115000 | 2024-03-25 12:08PM EDT | 2024-08-16 | 11.40 | 15.40 | 16.30 | 0.00 | - | 3 | 3 | 50.13% |
| FRPT240920P00115000 | 2024-04-12 11:15AM EDT | 2024-09-20 | 14.30 | 14.30 | 16.30 | 0.00 | - | 1 | 6 | 43.47% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 42.22% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 47.14% |
| FRPT250117P00115000 | 2024-03-15 2:49PM EDT | 2025-01-17 | 18.80 | 17.80 | 18.80 | 0.00 | - | 17 | 20 | 38.98% |
© 2024 Yahoo. All rights reserved.