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
8,204.76 +32.61 (+0.40%) Bitcoin USD
61,623.57 +3,235.61 (+5.54%) CMC Crypto 200
1,323.92 +46.94 (+3.68%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00125000 | 2024-05-02 1:28PM EDT | 2024-05-17 | 1.45 | 0.70 | 2.95 | 0.00 | - | 1 | 63 | 77.03% |
| FRPT240621C00125000 | 2024-04-15 12:08PM EDT | 2024-06-21 | 3.30 | 0.45 | 4.70 | 0.00 | - | - | 49 | 64.06% |
| FRPT240719C00125000 | 2024-03-25 1:51PM EDT | 2024-07-19 | 7.38 | 2.25 | 2.80 | 0.00 | - | 1 | 68 | 40.17% |
| FRPT240816C00125000 | 2024-04-18 11:43AM EDT | 2024-08-16 | 4.70 | 3.30 | 8.00 | 0.00 | - | 9 | 19 | 59.16% |
| FRPT240920C00125000 | 2024-03-07 4:48PM EDT | 2024-09-20 | 7.90 | 10.30 | 11.40 | 0.00 | - | - | 7 | 62.15% |
| FRPT241220C00125000 | 2024-04-02 9:35AM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| FRPT250117C00125000 | 2024-04-16 11:57AM EDT | 2025-01-17 | 10.40 | 9.00 | 12.90 | 0.00 | - | 11 | 56 | 51.42% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 21.60 | 17.00 | 21.50 | 0.00 | - | 1 | 21 | 49.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00125000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 14.15 | 16.00 | 20.50 | 0.00 | - | - | 3 | 77.69% |
| FRPT240719P00125000 | 2024-04-09 11:16AM EDT | 2024-07-19 | 15.10 | 17.00 | 21.50 | 0.00 | - | 1 | 1 | 53.61% |
| FRPT240816P00125000 | 2024-03-25 11:50AM EDT | 2024-08-16 | 16.50 | 22.40 | 23.50 | 0.00 | - | 5 | 5 | 52.71% |
| FRPT240920P00125000 | 2024-04-03 1:04PM EDT | 2024-09-20 | 18.80 | 19.00 | 23.90 | 0.00 | - | 5 | 11 | 49.43% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 32.05% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 2025-01-17 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 41.50% |
© 2024 Yahoo. All rights reserved.