NasdaqGM - Delayed Quote USD
Freshpet, Inc. (FRPT)
81.11
+0.19
+(0.23%)
At close: May 7 at 4:00:01 PM EDT
80.00
-1.11
(-1.37%)
After hours: May 7 at 7:50:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250516C00065000 | 4/30/2025 10:07 AM | 65 | 9.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FRPT250516C00070000 | 5/5/2025 11:59 AM | 70 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FRPT250516C00072500 | 5/2/2025 3:21 PM | 72.5 | 7.68 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FRPT250516C00075000 | 5/6/2025 12:17 PM | 75 | 7.89 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FRPT250516C00077500 | 5/7/2025 11:10 AM | 77.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FRPT250516C00080000 | 5/7/2025 3:41 PM | 80 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| FRPT250516C00082500 | 5/7/2025 10:50 AM | 82.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| FRPT250516C00085000 | 5/7/2025 3:01 PM | 85 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| FRPT250516C00087500 | 5/7/2025 12:51 PM | 87.5 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| FRPT250516C00090000 | 5/7/2025 3:29 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FRPT250516C00092500 | 5/6/2025 12:20 PM | 92.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| FRPT250516C00095000 | 5/6/2025 3:03 PM | 95 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FRPT250516C00097500 | 5/2/2025 3:37 PM | 97.5 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FRPT250516C00100000 | 5/6/2025 10:19 AM | 100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FRPT250516C00105000 | 5/5/2025 9:45 AM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FRPT250516C00110000 | 4/22/2025 10:28 AM | 110 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| FRPT250516C00115000 | 3/31/2025 9:32 AM | 115 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FRPT250516C00120000 | 4/11/2025 1:57 PM | 120 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| FRPT250516C00125000 | 4/16/2025 11:17 AM | 125 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| FRPT250516C00130000 | 3/4/2025 3:20 PM | 130 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FRPT250516C00135000 | 5/1/2025 10:13 AM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FRPT250516C00140000 | 3/19/2025 2:22 PM | 140 | 0.41 | 0.00 | 1.05 | 0.00 | 0.00% | 15 | 29 | 198.05% |
| FRPT250516C00145000 | 4/16/2025 3:54 PM | 145 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FRPT250516C00150000 | 3/11/2025 9:48 AM | 150 | 0.94 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 4 | 220.70% |
| FRPT250516C00155000 | 2/19/2025 10:19 AM | 155 | 4.70 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 9 | 263.38% |
| FRPT250516C00160000 | 4/22/2025 10:51 AM | 160 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FRPT250516C00165000 | 3/4/2025 9:36 AM | 165 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FRPT250516C00170000 | 4/24/2025 11:07 AM | 170 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FRPT250516C00175000 | 2/24/2025 10:34 AM | 175 | 0.22 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 63 | 277.83% |
| FRPT250516C00180000 | 1/21/2025 3:10 PM | 180 | 5.58 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 250.98% |
| FRPT250516C00185000 | 2/7/2025 11:01 AM | 185 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 501 | 50.00% |
| FRPT250516C00190000 | 2/20/2025 3:12 PM | 190 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 0 | 292.77% |
| FRPT250516C00195000 | 12/26/2024 9:30 AM | 195 | 2.15 | 2.50 | 6.30 | 0.00 | 0.00% | - | 1 | 450.39% |
| FRPT250516C00200000 | 3/24/2025 10:18 AM | 200 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 20 | 318.36% |
| FRPT250516C00210000 | 2/11/2025 9:32 AM | 210 | 0.75 | 0.00 | 2.40 | 0.00 | 0.00% | - | 1 | 350.98% |
| FRPT250516C00220000 | 2/13/2025 9:30 AM | 220 | 0.90 | 0.00 | 2.40 | 0.00 | 0.00% | - | 1 | 363.48% |
| FRPT250516C00230000 | 11/14/2024 9:30 AM | 230 | 2.05 | 0.20 | 2.95 | 0.00 | 0.00% | - | 1 | 395.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250516P00042500 | 4/25/2025 12:10 PM | 42.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| FRPT250516P00045000 | 5/2/2025 3:30 PM | 45 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| FRPT250516P00047500 | 4/21/2025 9:59 AM | 47.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FRPT250516P00050000 | 5/5/2025 12:59 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| FRPT250516P00055000 | 5/5/2025 3:26 PM | 55 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| FRPT250516P00060000 | 5/6/2025 3:34 PM | 60 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FRPT250516P00065000 | 5/7/2025 12:19 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FRPT250516P00067500 | 5/6/2025 11:28 AM | 67.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| FRPT250516P00070000 | 5/6/2025 2:02 PM | 70 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| FRPT250516P00072500 | 5/6/2025 10:24 AM | 72.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| FRPT250516P00075000 | 5/7/2025 2:09 PM | 75 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| FRPT250516P00077500 | 5/7/2025 2:09 PM | 77.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FRPT250516P00080000 | 5/7/2025 10:02 AM | 80 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| FRPT250516P00082500 | 5/7/2025 10:54 AM | 82.5 | 4.22 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FRPT250516P00085000 | 5/7/2025 10:50 AM | 85 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FRPT250516P00087500 | 4/23/2025 3:13 PM | 87.5 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FRPT250516P00090000 | 5/7/2025 2:34 PM | 90 | 9.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| FRPT250516P00092500 | 4/14/2025 1:51 PM | 92.5 | 14.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FRPT250516P00095000 | 5/5/2025 10:56 AM | 95 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FRPT250516P00097500 | 4/22/2025 10:03 AM | 97.5 | 23.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FRPT250516P00100000 | 4/17/2025 12:18 PM | 100 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FRPT250516P00105000 | 4/8/2025 1:09 PM | 105 | 30.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FRPT250516P00110000 | 5/1/2025 3:29 PM | 110 | 35.10 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 0.00% |
| FRPT250516P00115000 | 4/22/2025 10:03 AM | 115 | 40.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FRPT250516P00120000 | 5/1/2025 3:29 PM | 120 | 45.10 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 0.00% |
| FRPT250516P00125000 | 4/24/2025 3:19 PM | 125 | 49.66 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 0.00% |
| FRPT250516P00130000 | 2/21/2025 10:13 AM | 130 | 25.76 | 42.90 | 46.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FRPT250516P00135000 | 2/26/2025 2:27 PM | 135 | 28.88 | 49.20 | 52.50 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| FRPT250516P00140000 | 3/27/2025 9:56 AM | 140 | 53.60 | 63.20 | 67.10 | 0.00 | 0.00% | 16 | 0 | 385.06% |
| FRPT250516P00145000 | 2/10/2025 2:57 PM | 145 | 21.40 | 56.30 | 61.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| FRPT250516P00150000 | 2/20/2025 11:35 AM | 150 | 40.80 | 61.00 | 65.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FRPT250516P00155000 | 1/17/2025 1:45 PM | 155 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BRBR BellRing Brands, Inc.
62.73
-1.29%
THS TreeHouse Foods, Inc.
21.47
-2.76%
PPC Pilgrim's Pride Corporation
46.78
+0.30%
LW Lamb Weston Holdings, Inc.
50.84
-0.72%
LANC Lancaster Colony Corporation
159.67
-1.13%
OTLY Oatly Group AB
10.75
-0.56%
JJSF J&J Snack Foods Corp.
113.73
-2.04%
UTZ Utz Brands, Inc.
12.11
-0.08%
GIS General Mills, Inc.
54.44
-0.22%
FLO Flowers Foods, Inc.
17.38
-0.17%