Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.80-1.17 (-3.90%)
At close: 04:00PM EDT
28.70 -0.10 (-0.35%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS240517C000230002024-04-19 10:20AM EDT23.007.405.606.200.00-1155.86%
BROS240517C000240002024-04-02 3:26PM EDT24.008.105.105.300.00--169.73%
BROS240517C000250002024-04-22 2:24PM EDT25.004.604.204.40-2.65-36.55%41564.06%
BROS240517C000280002024-04-22 12:16PM EDT28.002.092.102.20-1.21-36.67%10558.11%
BROS240517C000290002024-04-22 3:59PM EDT29.001.651.601.70-3.35-67.00%24558.01%
BROS240517C000300002024-04-22 3:38PM EDT30.001.251.151.25-0.55-30.56%13523456.54%
BROS240517C000310002024-04-22 3:59PM EDT31.000.850.850.90-0.55-39.29%6217156.45%
BROS240517C000320002024-04-22 3:50PM EDT32.000.650.600.65-0.45-40.91%36660956.45%
BROS240517C000330002024-04-22 3:38PM EDT33.000.450.400.50-0.31-40.79%5230256.93%
BROS240517C000340002024-04-22 3:02PM EDT34.000.350.250.40-0.20-36.36%7724357.72%
BROS240517C000350002024-04-22 3:40PM EDT35.000.250.150.25-0.20-44.44%752,24456.15%
BROS240517C000360002024-04-22 2:24PM EDT36.000.170.100.20-0.08-32.00%1280557.81%
BROS240517C000370002024-04-22 12:41PM EDT37.000.090.100.15-0.16-64.00%2326660.55%
BROS240517C000380002024-04-22 3:47PM EDT38.000.080.000.10-0.12-60.00%615755.08%
BROS240517C000390002024-04-19 3:17PM EDT39.000.100.000.350.00-231275.20%
BROS240517C000400002024-04-22 11:02AM EDT40.000.050.000.10-0.05-50.00%316163.28%
BROS240517C000410002024-04-22 10:07AM EDT41.000.050.000.10-0.05-50.00%4051667.19%
BROS240517C000420002024-04-19 9:30AM EDT42.000.050.000.500.00-153995.70%
BROS240517C000450002024-04-03 12:23PM EDT45.000.100.000.05+0.05+100.00%126174.22%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS240517P000200002024-04-17 1:46PM EDT20.000.390.000.500.00--1101.76%
BROS240517P000220002024-04-19 11:06AM EDT22.000.100.000.200.00-1364.45%
BROS240517P000230002024-04-22 11:23AM EDT23.000.150.100.20+0.05+50.00%5461.33%
BROS240517P000240002024-04-22 12:55PM EDT24.000.300.150.30+0.10+50.00%5258.20%
BROS240517P000250002024-04-22 12:47PM EDT25.000.320.300.35+0.05+18.52%291154.59%
BROS240517P000260002024-04-22 3:45PM EDT26.000.550.550.65+0.10+22.22%799457.13%
BROS240517P000270002024-04-22 3:57PM EDT27.000.850.800.90+0.19+28.79%2327054.69%
BROS240517P000280002024-04-22 3:45PM EDT28.001.151.201.30+0.15+15.00%251,18554.64%
BROS240517P000290002024-04-22 3:34PM EDT29.001.701.651.75+0.35+25.93%1926753.03%
BROS240517P000300002024-04-22 1:37PM EDT30.002.202.202.35+0.42+23.60%2039752.30%
BROS240517P000310002024-04-22 9:38AM EDT31.002.602.853.00+0.30+13.04%238350.98%
BROS240517P000320002024-04-19 2:25PM EDT32.003.403.603.80+0.45+15.25%121151.17%
BROS240517P000330002024-04-19 2:33PM EDT33.003.724.404.600.00-313654.59%
BROS240517P000340002024-04-17 3:24PM EDT34.003.905.205.500.00-315756.35%
BROS240517P000350002024-04-18 10:13AM EDT35.004.806.106.400.00-410956.15%
BROS240517P000360002024-04-12 3:53PM EDT36.004.517.007.500.00-26568.85%
BROS240517P000370002024-04-02 10:39AM EDT37.005.607.809.400.00-12480.96%
BROS240517P000380002024-04-22 1:56PM EDT38.008.809.009.80+0.50+6.02%12672.46%
BROS240517P000390002024-03-20 9:51AM EDT39.005.508.7011.000.00--16113.87%
BROS240517P000400002024-04-04 1:56PM EDT40.006.7011.0013.500.00-10131.45%