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
8,215.38 +43.23 (+0.53%) Bitcoin USD
61,646.36 +3,011.96 (+5.14%) CMC Crypto 200
1,326.56 +49.58 (+3.88%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 2024-05-17 | 19.00 | 13.50 | 17.50 | 0.00 | - | 2 | 7 | 73.49% |
| FRPT240621C00095000 | 2024-03-25 9:43AM EDT | 2024-06-21 | 24.72 | 0.00 | 0.00 | 0.00 | - | 300 | 320 | 0.00% |
| FRPT240719C00095000 | 2024-02-23 1:52PM EDT | 2024-07-19 | 8.50 | 22.30 | 24.80 | 0.00 | - | 116 | 119 | 83.14% |
| FRPT240816C00095000 | 2024-02-26 11:14AM EDT | 2024-08-16 | 21.86 | 25.80 | 27.00 | 0.00 | - | 7 | 513 | 85.37% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 71.56% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 28.00 | 33.00 | 0.00 | - | - | 10 | 51.64% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 21.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00095000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 1.90 | 1.75 | 2.10 | -0.75 | -28.30% | 4 | 77 | 81.98% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 2.90 | 2.20 | 4.40 | 0.00 | - | 2 | 327 | 56.96% |
| FRPT240719P00095000 | 2024-04-15 1:59PM EDT | 2024-07-19 | 4.40 | 1.40 | 5.30 | 0.00 | - | 7 | 22 | 58.29% |
| FRPT240816P00095000 | 2024-04-08 11:38AM EDT | 2024-08-16 | 4.10 | 2.45 | 6.80 | 0.00 | - | 10 | 38 | 57.76% |
| FRPT240920P00095000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 5.90 | 3.90 | 7.70 | 0.00 | - | 1 | 6 | 54.04% |
| FRPT241220P00095000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 8.45 | 7.00 | 10.00 | 0.00 | - | 13 | 20 | 49.90% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 6.00 | 10.50 | 0.00 | - | 21 | 9 | 48.71% |
| FRPT250718P00095000 | 2024-04-17 1:42PM EDT | 2025-07-18 | 12.40 | 9.50 | 13.50 | 0.00 | - | 10 | 10 | 44.59% |
| FRPT251219P00095000 | 2024-04-18 12:41PM EDT | 2025-12-19 | 14.30 | 11.10 | 15.50 | 0.00 | - | 6 | 13 | 42.53% |
© 2024 Yahoo. All rights reserved.