Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517C00023000 | 2024-04-19 10:20AM EDT | 23.00 | 7.40 | 5.50 | 6.00 | 0.00 | - | 1 | 1 | 66.21% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 4.80 | 5.10 | 0.00 | - | - | 1 | 71.48% |
| BROS240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 4.10 | 3.90 | 4.20 | -0.30 | -6.82% | 30 | 18 | 65.63% |
| BROS240517C00028000 | 2024-04-26 2:39PM EDT | 28.00 | 2.14 | 1.85 | 2.10 | +0.09 | +4.39% | 8 | 95 | 61.52% |
| BROS240517C00029000 | 2024-04-26 3:54PM EDT | 29.00 | 1.55 | 1.45 | 1.60 | -0.15 | -8.82% | 100 | 157 | 62.55% |
| BROS240517C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 1.10 | 1.05 | 1.10 | -0.05 | -4.35% | 162 | 389 | 60.25% |
| BROS240517C00031000 | 2024-04-26 3:44PM EDT | 31.00 | 0.76 | 0.75 | 0.85 | -0.09 | -10.59% | 109 | 300 | 61.33% |
| BROS240517C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 6 | 904 | 59.38% |
| BROS240517C00033000 | 2024-04-26 3:02PM EDT | 33.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 8 | 353 | 58.89% |
| BROS240517C00034000 | 2024-04-26 11:48AM EDT | 34.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 310 | 60.06% |
| BROS240517C00035000 | 2024-04-26 2:48PM EDT | 35.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 14 | 2,224 | 60.94% |
| BROS240517C00036000 | 2024-04-25 12:14PM EDT | 36.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 28 | 811 | 64.65% |
| BROS240517C00037000 | 2024-04-26 10:24AM EDT | 37.00 | 0.05 | 0.05 | 0.30 | -0.07 | -58.33% | 1 | 251 | 72.85% |
| BROS240517C00038000 | 2024-04-24 9:33AM EDT | 38.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 50 | 106 | 94.73% |
| BROS240517C00039000 | 2024-04-23 11:05AM EDT | 39.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 6 | 315 | 90.72% |
| BROS240517C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 1 | 161 | 85.94% |
| BROS240517C00041000 | 2024-04-25 9:43AM EDT | 41.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 568 | 87.50% |
| BROS240517C00042000 | 2024-04-26 12:31PM EDT | 42.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 539 | 88.28% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 261 | 104.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517P00020000 | 2024-04-17 1:46PM EDT | 20.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.17% |
| BROS240517P00022000 | 2024-04-24 2:01PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 68.95% |
| BROS240517P00023000 | 2024-04-26 12:55PM EDT | 23.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 10 | 65 | 65.23% |
| BROS240517P00024000 | 2024-04-26 3:42PM EDT | 24.00 | 0.20 | 0.15 | 0.30 | -0.01 | -4.76% | 108 | 30 | 61.72% |
| BROS240517P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 0.30 | 0.35 | 0.40 | -0.08 | -21.05% | 110 | 104 | 60.74% |
| BROS240517P00026000 | 2024-04-26 3:50PM EDT | 26.00 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 11 | 249 | 61.23% |
| BROS240517P00027000 | 2024-04-26 3:50PM EDT | 27.00 | 0.90 | 0.85 | 1.10 | -0.05 | -5.26% | 128 | 411 | 62.11% |
| BROS240517P00028000 | 2024-04-26 3:42PM EDT | 28.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 49 | 1,335 | 59.28% |
| BROS240517P00029000 | 2024-04-26 12:41PM EDT | 29.00 | 1.60 | 1.80 | 2.05 | -0.05 | -3.03% | 18 | 263 | 62.21% |
| BROS240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 2.47 | 2.30 | 2.65 | +0.07 | +2.92% | 31 | 404 | 59.86% |
| BROS240517P00031000 | 2024-04-24 10:03AM EDT | 31.00 | 2.90 | 2.95 | 3.20 | 0.00 | - | 7 | 394 | 55.76% |
| BROS240517P00032000 | 2024-04-25 10:41AM EDT | 32.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 5 | 206 | 55.27% |
| BROS240517P00033000 | 2024-04-25 11:24AM EDT | 33.00 | 4.86 | 4.20 | 5.50 | 0.00 | - | 3 | 135 | 63.87% |
| BROS240517P00034000 | 2024-04-24 12:20PM EDT | 34.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 1 | 156 | 55.66% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 6.30 | 7.80 | -0.17 | -2.66% | 4 | 113 | 90.14% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 7.00 | 7.70 | 0.00 | - | 2 | 65 | 76.27% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 8.00 | 8.70 | 0.00 | - | 1 | 24 | 82.52% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 7.40 | 10.30 | 0.00 | - | 1 | 10 | 124.51% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 114.65% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 11.10 | 11.70 | 0.00 | - | 1 | 0 | 99.61% |
© 2024 Yahoo. All rights reserved.