NasdaqGM - Delayed Quote • USD
Freshpet, Inc. (FRPT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00045000 | 11/1/2023 6:44 PM | 45 | 14.60 | 26.30 | 30.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FRPT240517C00055000 | 10/16/2023 2:16 PM | 55 | 10.20 | 17.30 | 20.60 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| FRPT240517C00057500 | 12/11/2023 3:45 PM | 57.5 | 23.21 | 28.00 | 32.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| FRPT240517C00060000 | 10/19/2023 4:34 PM | 60 | 7.00 | 14.60 | 15.80 | 0.00 | 0.00% | 14 | 20 | 0.00% |
| FRPT240517C00062500 | 11/27/2023 4:54 PM | 62.5 | 12.00 | 27.10 | 30.10 | 0.00 | 0.00% | 11 | 18 | 0.00% |
| FRPT240517C00065000 | 12/7/2023 2:59 PM | 65 | 13.60 | 22.70 | 23.80 | 0.00 | 0.00% | 10 | 21 | 0.00% |
| FRPT240517C00067500 | 11/10/2023 8:26 PM | 67.5 | 8.80 | 14.00 | 16.10 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| FRPT240517C00070000 | 11/16/2023 3:11 PM | 70 | 8.10 | 17.30 | 19.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| FRPT240517C00072500 | 12/6/2023 4:33 PM | 72.5 | 8.50 | 17.00 | 18.80 | 0.00 | 0.00% | 4 | 33 | 0.00% |
| FRPT240517C00075000 | 12/22/2023 8:35 PM | 75 | 15.90 | 16.90 | 18.20 | 0.00 | 0.00% | 2 | 76 | 0.00% |
| FRPT240517C00080000 | 4/18/2024 5:41 PM | 80 | 24.50 | 24.80 | 29.00 | 0.00 | 0.00% | 1 | 30 | 80.13% |
| FRPT240517C00085000 | 3/25/2024 1:37 PM | 85 | 31.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 185 | 0.00% |
| FRPT240517C00090000 | 4/16/2024 6:33 PM | 90 | 16.90 | 17.30 | 18.10 | 0.00 | 0.00% | 1 | 48 | 69.29% |
| FRPT240517C00095000 | 4/5/2024 1:48 PM | 95 | 19.00 | 13.10 | 14.00 | 0.00 | 0.00% | 2 | 7 | 65.63% |
| FRPT240517C00100000 | 4/22/2024 4:26 PM | 100 | 8.60 | 9.60 | 10.00 | 0.00 | 0.00% | 33 | 47 | 61.84% |
| FRPT240517C00105000 | 4/23/2024 3:17 PM | 105 | 7.00 | 6.60 | 7.00 | 0.00 | 0.00% | 4 | 69 | 60.33% |
| FRPT240517C00110000 | 4/25/2024 7:55 PM | 110 | 4.20 | 4.30 | 4.70 | 0.00 | 0.00% | 1 | 129 | 59.45% |
| FRPT240517C00115000 | 4/26/2024 3:42 PM | 115 | 3.00 | 2.75 | 3.00 | 0.50 | 20.00% | 2 | 319 | 59.28% |
| FRPT240517C00120000 | 4/18/2024 3:02 PM | 120 | 2.00 | 1.70 | 1.95 | 0.00 | 0.00% | 1 | 27 | 60.03% |
| FRPT240517C00125000 | 4/23/2024 3:56 PM | 125 | 1.15 | 1.05 | 1.25 | 0.00 | 0.00% | 3 | 61 | 61.04% |
| FRPT240517C00130000 | 4/15/2024 7:57 PM | 130 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 2 | 122 | 61.67% |
| FRPT240517C00135000 | 4/22/2024 2:22 PM | 135 | 0.35 | 0.35 | 0.50 | 0.00 | 0.00% | 2 | 14 | 62.45% |
| FRPT240517C00140000 | 4/16/2024 6:58 PM | 140 | 0.45 | 0.05 | 0.50 | 0.00 | 0.00% | 7 | 7 | 64.06% |
| FRPT240517C00150000 | 4/12/2024 1:48 PM | 150 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 80.96% |
| FRPT240517C00165000 | 4/12/2024 6:31 PM | 165 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 91.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00035000 | 12/1/2023 6:10 PM | 35 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 243.16% |
| FRPT240517P00040000 | 10/25/2023 6:48 PM | 40 | 1.95 | 0.00 | 0.65 | 0.00 | 0.00% | - | 0 | 210.74% |
| FRPT240517P00045000 | 12/4/2023 7:57 PM | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FRPT240517P00050000 | 12/21/2023 2:30 PM | 50 | 0.65 | 0.20 | 1.25 | 0.00 | 0.00% | 1 | 14 | 193.55% |
| FRPT240517P00055000 | 2/21/2024 5:56 PM | 55 | 0.13 | 0.00 | 0.70 | 0.00 | 0.00% | 49 | 65 | 149.41% |
| FRPT240517P00057500 | 3/25/2024 2:04 PM | 57.5 | 2.39 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 53 | 132.62% |
| FRPT240517P00060000 | 3/20/2024 1:35 PM | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 21 | 50.00% |
| FRPT240517P00062500 | 3/21/2024 6:40 PM | 62.5 | 0.97 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 56 | 101.37% |
| FRPT240517P00065000 | 12/7/2023 5:14 PM | 65 | 4.00 | 2.10 | 4.70 | 0.00 | 0.00% | 1 | 27 | 206.45% |
| FRPT240517P00067500 | 2/23/2024 5:31 PM | 67.5 | 0.95 | 0.00 | 0.70 | 0.00 | 0.00% | 102 | 129 | 108.11% |
| FRPT240517P00070000 | 2/23/2024 5:42 PM | 70 | 1.15 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 105 | 100.68% |
| FRPT240517P00072500 | 1/10/2024 5:35 PM | 72.5 | 3.90 | 1.95 | 2.60 | 0.00 | 0.00% | 13 | 20 | 149.51% |
| FRPT240517P00075000 | 2/21/2024 5:56 PM | 75 | 2.68 | 0.00 | 0.75 | 0.00 | 0.00% | 49 | 101 | 87.60% |
| FRPT240517P00080000 | 4/19/2024 3:14 PM | 80 | 0.40 | 0.10 | 2.70 | 0.00 | 0.00% | 2 | 58 | 102.98% |
| FRPT240517P00085000 | 4/26/2024 6:55 PM | 85 | 0.60 | 0.50 | 0.75 | -0.05 | -7.69% | 4 | 67 | 68.70% |
| FRPT240517P00090000 | 4/26/2024 6:55 PM | 90 | 1.02 | 1.00 | 1.20 | -0.43 | -29.66% | 5 | 93 | 64.89% |
| FRPT240517P00095000 | 4/25/2024 2:37 PM | 95 | 2.65 | 1.80 | 2.05 | 0.00 | 0.00% | 55 | 77 | 61.99% |
| FRPT240517P00100000 | 4/24/2024 5:40 PM | 100 | 3.90 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 89 | 59.74% |
| FRPT240517P00105000 | 4/26/2024 2:40 PM | 105 | 4.85 | 5.10 | 5.40 | -1.45 | -23.02% | 1 | 83 | 58.45% |
| FRPT240517P00110000 | 4/18/2024 3:10 PM | 110 | 9.00 | 7.80 | 8.20 | 0.00 | 0.00% | 3 | 47 | 58.07% |
| FRPT240517P00115000 | 4/12/2024 2:31 PM | 115 | 9.10 | 11.10 | 11.60 | 0.00 | 0.00% | 1 | 52 | 57.47% |
| FRPT240517P00120000 | 4/23/2024 4:50 PM | 120 | 15.63 | 15.00 | 16.10 | 0.00 | 0.00% | 2 | 5 | 61.16% |
| FRPT240517P00125000 | 4/11/2024 6:47 PM | 125 | 14.15 | 18.80 | 20.50 | 0.00 | 0.00% | - | 3 | 58.67% |
| FRPT240517P00130000 | 4/23/2024 4:50 PM | 130 | 24.38 | 23.20 | 25.70 | 0.00 | 0.00% | 2 | 3 | 64.06% |
Related Tickers
JBSS John B. Sanfilippo & Son, Inc.
99.26
-2.33%
HAIN The Hain Celestial Group, Inc.
6.14
+0.82%
PPC Pilgrim's Pride Corporation
35.76
-0.33%
POST Post Holdings, Inc.
105.38
-0.48%
NATR Nature's Sunshine Products, Inc.
19.50
+0.41%
BRBR BellRing Brands, Inc.
56.34
+1.95%
FTLF FitLife Brands, Inc.
28.72
+4.15%
HRL Hormel Foods Corporation
35.32
+0.14%
MKC McCormick & Company, Incorporated
75.73
+0.22%
UTZ Utz Brands, Inc.
18.61
-0.75%