BROS - Dutch Bros Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS230609C000220002023-05-17 9:47AM EDT22.005.105.806.200.00-28117.97%
BROS230609C000230002023-05-12 1:34PM EDT23.003.304.705.400.00--0119.53%
BROS230609C000250002023-06-02 11:24AM EDT25.003.202.853.100.00-2387.89%
BROS230609C000260002023-06-02 10:00AM EDT26.002.171.802.250.00-11850.78%
BROS230609C000270002023-06-06 11:23AM EDT27.001.051.051.20-0.35-25.00%18751.76%
BROS230609C000280002023-06-06 12:15PM EDT28.000.460.450.50-0.09-16.36%2530344.04%
BROS230609C000290002023-06-06 11:59AM EDT29.000.130.050.15-0.04-23.53%6033542.58%
BROS230609C000300002023-06-05 3:36PM EDT30.000.050.000.050.00-6423146.88%
BROS230609C000310002023-06-02 3:35PM EDT31.000.050.000.050.00-1829654.69%
BROS230609C000320002023-06-02 10:23AM EDT32.000.050.000.100.00-108578.13%
BROS230609C000330002023-05-23 2:26PM EDT33.000.130.000.100.00-173791.41%
BROS230609C000340002023-05-26 9:50AM EDT34.000.010.000.70-0.04-80.00%17166.02%
BROS230609C000350002023-05-10 3:08PM EDT35.000.070.000.350.00-1019151.17%
BROS230609C000360002023-05-10 11:06AM EDT36.000.100.000.350.00-35164.84%
BROS230609C000370002023-05-02 10:38AM EDT37.000.500.000.100.00-11139.84%
BROS230609C000380002023-05-30 11:58AM EDT38.000.040.000.050.00-16135.94%
BROS230609C000390002023-06-02 9:53AM EDT39.000.020.000.100.00-14160.94%
BROS230609C000400002023-06-01 9:54AM EDT40.000.020.000.700.00-22251.17%
BROS230609C000410002023-05-05 2:08PM EDT41.000.250.000.350.00-22225.00%
BROS230609C000420002023-05-10 9:35AM EDT42.000.200.000.350.00--2235.94%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS230609P000200002023-05-12 2:24PM EDT20.000.150.000.750.00--2268.36%
BROS230609P000220002023-05-17 9:45AM EDT22.000.150.000.350.00-112168.75%
BROS230609P000230002023-05-23 12:00PM EDT23.000.040.000.100.00-18108.59%
BROS230609P000235002023-05-26 12:53PM EDT23.500.050.000.750.00-1111166.80%
BROS230609P000240002023-06-02 3:06PM EDT24.000.040.000.750.00-2139153.13%
BROS230609P000245002023-05-31 2:44PM EDT24.500.050.000.100.00--478.91%
BROS230609P000250002023-06-05 1:02PM EDT25.000.050.000.050.00-2112260.16%
BROS230609P000260002023-06-05 12:36PM EDT26.000.100.050.100.00-3545555.08%
BROS230609P000270002023-06-06 12:03PM EDT27.000.200.200.25-0.05-20.00%2650751.17%
BROS230609P000280002023-06-06 11:48AM EDT28.000.600.500.600.00-1726750.00%
BROS230609P000290002023-06-06 11:04AM EDT29.001.201.151.300.00-208555.66%
BROS230609P000300002023-06-06 10:08AM EDT30.002.381.952.30+0.28+13.33%23355.86%
BROS230609P000310002023-06-02 12:11PM EDT31.003.002.753.600.00-12982.42%
BROS230609P000320002023-06-05 3:49PM EDT32.004.003.604.500.00-5765.63%
BROS230609P000330002023-05-26 10:14AM EDT33.004.884.705.400.00-21378.13%
BROS230609P000340002023-05-10 11:53AM EDT34.004.505.906.300.00--5111.72%
BROS230609P000350002023-05-15 10:35AM EDT35.008.906.808.700.00-11231.06%
BROS230609P000360002023-04-28 1:17PM EDT36.005.607.608.500.00-11110.94%
BROS230609P000390002023-05-05 10:57AM EDT39.007.109.9013.000.00-12250.39%
BROS230609P000400002023-06-06 10:12AM EDT40.0012.4511.6012.80+2.05+19.71%11212.89%