Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.19-2.00 (-5.85%)
At close: 04:00PM EDT
32.50 +0.31 (+0.96%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220930C000310002022-09-23 3:05PM EDT31.001.931.802.05-3.63-65.29%6271.09%
BROS220930C000320002022-09-23 3:47PM EDT32.001.521.201.45-2.79-64.73%21269.24%
BROS220930C000330002022-09-23 3:38PM EDT33.001.000.800.95-8.60-89.58%47468.75%
BROS220930C000340002022-09-23 3:57PM EDT34.000.510.450.60-1.14-69.09%57766.89%
BROS220930C000350002022-09-23 3:45PM EDT35.000.450.250.35-0.85-65.38%3114966.02%
BROS220930C000360002022-09-23 3:31PM EDT36.000.200.100.20-0.45-69.23%837364.06%
BROS220930C000370002022-09-23 10:51AM EDT37.000.110.050.15-0.19-63.33%5715867.97%
BROS220930C000375002022-09-23 2:39PM EDT37.500.050.050.10-0.30-85.71%151968.36%
BROS220930C000380002022-09-23 1:43PM EDT38.000.100.050.10-0.12-54.55%347773.05%
BROS220930C000385002022-09-22 10:15AM EDT38.500.200.000.100.00-1771.88%
BROS220930C000390002022-09-23 2:48PM EDT39.000.050.000.15-0.10-66.67%56382.03%
BROS220930C000400002022-09-23 1:06PM EDT40.000.050.000.05-0.05-50.00%1216775.00%
BROS220930C000410002022-09-23 10:49AM EDT41.000.040.000.25-0.17-80.95%5104108.59%
BROS220930C000420002022-09-19 1:44PM EDT42.000.080.001.350.00-122180.66%
BROS220930C000430002022-09-12 1:03PM EDT43.000.500.000.350.00-28133.98%
BROS220930C000440002022-09-12 9:56AM EDT44.000.350.000.250.00-712132.42%
BROS220930C000450002022-09-20 9:53AM EDT45.000.050.000.400.00-287153.91%
BROS220930C000460002022-09-14 12:22PM EDT46.000.110.000.400.00-67161.33%
BROS220930C000470002022-09-09 9:37AM EDT47.000.240.000.300.00-1013159.38%
BROS220930C000480002022-09-01 9:59AM EDT48.000.330.000.300.00-113166.02%
BROS220930C000490002022-08-18 10:16AM EDT49.001.430.000.500.00-11191.02%
BROS220930C000500002022-09-06 1:11PM EDT50.000.180.000.250.00-1125173.44%
BROS220930C000520002022-08-31 3:42PM EDT52.000.080.000.400.00-814201.95%
BROS220930C000530002022-09-13 1:51PM EDT53.000.100.000.400.00-16207.81%
BROS220930C000550002022-09-12 10:38AM EDT55.000.050.000.100.00-36175.78%
BROS220930C000650002022-09-14 11:37AM EDT65.000.050.000.050.00-55203.13%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220930P000250002022-09-23 3:29PM EDT25.000.080.000.15+0.03+60.00%116107.03%
BROS220930P000270002022-09-19 1:56PM EDT27.000.130.100.150.00-111389.06%
BROS220930P000300002022-09-23 3:01PM EDT30.000.600.450.60+0.30+100.00%10516978.42%
BROS220930P000310002022-09-23 3:50PM EDT31.000.850.750.90+0.45+112.50%194076.56%
BROS220930P000320002022-09-23 3:22PM EDT32.001.251.151.35+0.81+184.09%262675.78%
BROS220930P000330002022-09-23 1:16PM EDT33.001.901.651.90+1.12+143.59%88473.93%
BROS220930P000340002022-09-23 2:19PM EDT34.002.502.302.70+0.90+56.25%194777.44%
BROS220930P000350002022-09-23 3:56PM EDT35.003.233.003.50+1.63+101.87%107676.95%
BROS220930P000360002022-09-23 1:26PM EDT36.003.873.904.30+1.62+72.00%152178.32%
BROS220930P000370002022-09-22 3:40PM EDT37.003.104.805.400.00-12190.43%
BROS220930P000375002022-09-21 10:41AM EDT37.502.555.006.900.00-313126.37%
BROS220930P000380002022-09-23 2:58PM EDT38.006.515.706.30+3.21+97.27%41590.63%
BROS220930P000390002022-09-22 1:36PM EDT39.005.556.507.900.00-13122.85%
BROS220930P000400002022-09-19 9:35AM EDT40.006.957.608.30+0.31+4.67%541102.73%
BROS220930P000410002022-08-19 2:06PM EDT41.005.086.508.000.00-240.00%
BROS220930P000420002022-09-23 2:21PM EDT42.0010.149.6010.20+3.67+56.72%25109.77%
BROS220930P000430002022-09-06 1:12PM EDT43.009.2010.2011.600.00-12117.19%
BROS220930P000440002022-09-09 10:34AM EDT44.008.4510.4013.200.00-14106257.23%
BROS220930P000450002022-09-16 3:40PM EDT45.0011.1912.1013.800.00-1649142.97%
BROS220930P000460002022-09-09 2:14PM EDT46.009.4013.3014.900.00-55175.20%
BROS220930P000470002022-09-16 10:48AM EDT47.0012.6514.1016.000.00-24175.39%
BROS220930P000490002022-09-16 10:48AM EDT49.0014.6014.6017.900.00-22281.05%
BROS220930P000500002022-09-15 9:43AM EDT50.0014.5115.8018.700.00-28271.88%
BROS220930P000520002022-08-11 1:01PM EDT52.008.0014.1016.500.00--00.00%