Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230210C00028000 | 2023-01-27 11:59AM EST | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BROS230210C00029000 | 2023-01-03 12:02PM EST | 29.00 | 1.62 | 10.60 | 11.20 | 0.00 | - | 14 | 2 | 388.28% |
| BROS230210C00030000 | 2023-01-13 12:29PM EST | 30.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS230210C00031000 | 2023-01-27 11:59AM EST | 31.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BROS230210C00032000 | 2023-02-03 11:49AM EST | 32.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230210C00033000 | 2023-02-03 1:50PM EST | 33.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BROS230210C00034000 | 2023-02-06 10:55AM EST | 34.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230210C00035000 | 2023-02-06 11:36AM EST | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230210C00036000 | 2023-02-06 12:44PM EST | 36.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS230210C00037000 | 2023-02-06 3:54PM EST | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BROS230210C00038000 | 2023-02-06 3:58PM EST | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| BROS230210C00039000 | 2023-02-06 3:51PM EST | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| BROS230210C00040000 | 2023-02-06 3:56PM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BROS230210C00041000 | 2023-02-06 3:16PM EST | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| BROS230210C00042000 | 2023-02-06 3:46PM EST | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BROS230210C00043000 | 2023-02-06 1:38PM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| BROS230210C00044000 | 2023-02-06 10:12AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BROS230210C00045000 | 2023-02-06 12:05PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BROS230210C00046000 | 2023-02-02 12:57PM EST | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230210P00018000 | 2023-01-17 9:30AM EST | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00019000 | 2023-01-10 12:47PM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00020000 | 2023-01-17 9:30AM EST | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BROS230210P00023000 | 2023-01-11 11:37AM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS230210P00024000 | 2023-01-23 2:38PM EST | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00025000 | 2023-01-30 11:41AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00026000 | 2023-01-12 12:46PM EST | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BROS230210P00027000 | 2023-01-24 9:42AM EST | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00028000 | 2023-01-27 10:34AM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS230210P00029000 | 2023-02-06 10:44AM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00030000 | 2023-02-06 10:44AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00031000 | 2023-02-03 9:44AM EST | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS230210P00032000 | 2023-02-03 2:42PM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230210P00033000 | 2023-02-06 9:51AM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BROS230210P00034000 | 2023-02-06 2:37PM EST | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BROS230210P00035000 | 2023-02-06 2:41PM EST | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BROS230210P00036000 | 2023-02-06 3:38PM EST | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BROS230210P00037000 | 2023-02-06 3:59PM EST | 37.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| BROS230210P00038000 | 2023-02-06 3:14PM EST | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| BROS230210P00039000 | 2023-02-06 12:52PM EST | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BROS230210P00040000 | 2023-02-06 3:46PM EST | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BROS230210P00041000 | 2023-02-03 11:39AM EST | 41.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BROS230210P00042000 | 2023-02-03 10:10AM EST | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS230210P00045000 | 2023-02-03 11:49AM EST | 45.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230210P00049000 | 2023-02-03 3:58PM EST | 49.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
