Comments
Loading...
Freshpet (NASDAQ:FRPT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Freshpet à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Freshpet..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid31.7
Ask34.7
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask32.3
volume0
Intrest0
Strike
45
45
Last Price0.27Apr 17, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest10
Last Price-
Change
-
Bid26.9
Ask29.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.5Apr 21, 2025
Change
00%
Bid0.25
Ask0.7
volume0
Intrest4
Last Price-
Change
-
Bid24.6
Ask27.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask23.2
volume0
Intrest0
Strike
55
55
Last Price1.01Apr 16, 2025
Change
00%
Bid0.75
Ask1.35
volume0
Intrest11
Last Price-
Change
-
Bid15.6
Ask18.1
volume0
Intrest0
Strike
60
60
Last Price2.15Apr 21, 2025
Change
00%
Bid1.4
Ask1.75
volume0
Intrest8
Last Price44.81Feb 26, 2025
Change
00%
Bid11.6
Ask14.1
volume0
Intrest1
Strike
65
65
Last Price3.5Apr 22, 2025
Change
00%
Bid2.5
Ask2.75
volume0
Intrest31
Last Price-
Change
-
Bid10.8
Ask11.5
volume0
Intrest0
Strike
67.5
67.5
Last Price3.5Apr 23, 2025
Change
00%
Bid3.2
Ask3.4
volume0
Intrest3
Last Price10.23Apr 23, 2025
Change
00%
Bid9.3
Ask9.9
volume0
Intrest30
Strike
70
70
Last Price4.1Apr 24, 2025
Change
0.6513.68%
Bid4
Ask4.3
volume4
Intrest27
Last Price6.8Apr 22, 2025
Change
00%
Bid7.8
Ask8.2
volume0
Intrest10
Strike
72.5
72.5
Last Price5.8Apr 21, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest16
Last Price5.5Apr 22, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest11
Strike
75
75
Last Price6.7Apr 23, 2025
Change
00%
Bid6
Ask6.4
volume0
Intrest64
Last Price5.4Apr 23, 2025
Change
00%
Bid5.3
Ask5.6
volume0
Intrest18
Strike
77.5
77.5
Last Price7.4Apr 23, 2025
Change
00%
Bid7.3
Ask7.7
volume0
Intrest35
Last Price4.4Apr 24, 2025
Change
0.24.76%
Bid4.3
Ask4.6
volume83
Intrest85
Strike
80
80
Last Price9.3Apr 23, 2025
Change
00%
Bid8.8
Ask9.2
volume0
Intrest71
Last Price3.7Apr 24, 2025
Change
0.25.71%
Bid3.4
Ask3.7
volume2
Intrest24
Strike
82.5
82.5
Last Price10.86Apr 21, 2025
Change
00%
Bid10
Ask10.7
volume0
Intrest13
Last Price2.88Apr 24, 2025
Change
0.134.73%
Bid2.65
Ask2.9
volume1
Intrest606
Strike
85
85
Last Price13.34Apr 22, 2025
Change
00%
Bid12
Ask12.6
volume0
Intrest13
Last Price2.3Apr 24, 2025
Change
0.315%
Bid2.05
Ask2.3
volume1
Intrest34
Strike
87.5
87.5
Last Price13.9Apr 23, 2025
Change
00%
Bid13.9
Ask14.5
volume0
Intrest5
Last Price1.6Apr 23, 2025
Change
00%
Bid1.55
Ask1.8
volume0
Intrest717
Strike
90
90
Last Price15.9Apr 24, 2025
Change
1.16.47%
Bid16
Ask16.5
volume4
Intrest3088
Last Price1.25Apr 24, 2025
Change
0.054.17%
Bid1.2
Ask1.4
volume1
Intrest42
Strike
92.5
92.5
Last Price14.55Apr 14, 2025
Change
00%
Bid17.6
Ask18.8
volume0
Intrest24
Last Price1.05Apr 24, 2025
Change
0.066.06%
Bid0.9
Ask1.1
volume1
Intrest26
Strike
95
95
Last Price17.85Apr 07, 2025
Change
00%
Bid20.1
Ask20.9
volume0
Intrest32
Last Price0.75Apr 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest24
Strike
97.5
97.5
Last Price23.8Apr 22, 2025
Change
00%
Bid21.8
Ask24.1
volume0
Intrest3
Last Price0.4Apr 21, 2025
Change
00%
Bid0.5
Ask0.9
volume0
Intrest250
Strike
100
100
Last Price23.5Apr 17, 2025
Change
00%
Bid23.8
Ask26.4
volume0
Intrest32
Last Price0.36Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest140
Strike
105
105
Last Price30.1Apr 08, 2025
Change
00%
Bid28.6
Ask31.2
volume0
Intrest33
Last Price0.14Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
110
110
Last Price32Apr 04, 2025
Change
00%
Bid33
Ask36.1
volume0
Intrest3
Last Price0.6Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest21
Strike
115
115
Last Price40.95Apr 22, 2025
Change
00%
Bid37.9
Ask41.3
volume0
Intrest1
Last Price0.91Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest61
Strike
120
120
Last Price44.66Apr 24, 2025
Change
0.250.56%
Bid42.9
Ask46.1
volume210
Intrest236
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
125
125
Last Price49.66Apr 24, 2025
Change
40.06417.29%
Bid47.9
Ask51.8
volume210
Intrest0
Last Price1.85Mar 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest407
Strike
130
130
Last Price25.76Feb 21, 2025
Change
00%
Bid52.9
Ask56.9
volume0
Intrest0
Last Price0.4Mar 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
135
135
Last Price28.88Feb 26, 2025
Change
00%
Bid57.9
Ask61.5
volume0
Intrest0
Last Price0.41Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
140
140
Last Price53.6Mar 27, 2025
Change
00%
Bid62.9
Ask66.1
volume0
Intrest0
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest57
Strike
145
145
Last Price21.4Feb 10, 2025
Change
00%
Bid67.9
Ask71.5
volume0
Intrest0
Last Price0.94Mar 11, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Strike
150
150
Last Price40.8Feb 20, 2025
Change
00%
Bid72.9
Ask76.5
volume0
Intrest0
Last Price4.7Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
155
155
Last Price12.6Jan 17, 2025
Change
00%
Bid77.9
Ask81.8
volume0
Intrest0
Last Price0.11Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest195
Strike
160
160
Last Price-
Change
-
Bid82.9
Ask86.9
volume0
Intrest0
Last Price0.4Mar 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
165
165
Last Price-
Change
-
Bid87.9
Ask91.1
volume0
Intrest0
Last Price0.06Apr 24, 2025
Change
0.1976%
Bid-
Ask0.25
volume2
Intrest132
Strike
170
170
Last Price-
Change
-
Bid92.9
Ask96.1
volume0
Intrest0
Last Price0.22Feb 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest63
Strike
175
175
Last Price-
Change
-
Bid97.9
Ask101.1
volume0
Intrest0
Last Price5.58Jan 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid102.9
Ask106.9
volume0
Intrest0
Last Price4Feb 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest501
Strike
185
185
Last Price-
Change
-
Bid107.9
Ask111.8
volume0
Intrest0
Last Price0.25Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid112.9
Ask116.9
volume0
Intrest0
Last Price2.15Dec 26, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid117.9
Ask121.9
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
200
200
Last Price-
Change
-
Bid122.9
Ask126.8
volume0
Intrest0
Last Price0.75Feb 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid132.9
Ask136.9
volume0
Intrest0
Last Price0.9Feb 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid142.9
Ask146.9
volume0
Intrest0
Last Price2.05Nov 14, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid152.9
Ask156.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid162.9
Ask166.8
volume0
Intrest0