Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930C00031000 | 2022-09-23 3:05PM EDT | 31.00 | 1.93 | 1.80 | 2.05 | -3.63 | -65.29% | 6 | 2 | 71.09% |
| BROS220930C00032000 | 2022-09-23 3:47PM EDT | 32.00 | 1.52 | 1.20 | 1.45 | -2.79 | -64.73% | 21 | 2 | 69.24% |
| BROS220930C00033000 | 2022-09-23 3:38PM EDT | 33.00 | 1.00 | 0.80 | 0.95 | -8.60 | -89.58% | 47 | 4 | 68.75% |
| BROS220930C00034000 | 2022-09-23 3:57PM EDT | 34.00 | 0.51 | 0.45 | 0.60 | -1.14 | -69.09% | 57 | 7 | 66.89% |
| BROS220930C00035000 | 2022-09-23 3:45PM EDT | 35.00 | 0.45 | 0.25 | 0.35 | -0.85 | -65.38% | 31 | 149 | 66.02% |
| BROS220930C00036000 | 2022-09-23 3:31PM EDT | 36.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 83 | 73 | 64.06% |
| BROS220930C00037000 | 2022-09-23 10:51AM EDT | 37.00 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 57 | 158 | 67.97% |
| BROS220930C00037500 | 2022-09-23 2:39PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 15 | 19 | 68.36% |
| BROS220930C00038000 | 2022-09-23 1:43PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 34 | 77 | 73.05% |
| BROS220930C00038500 | 2022-09-22 10:15AM EDT | 38.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 71.88% |
| BROS220930C00039000 | 2022-09-23 2:48PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 63 | 82.03% |
| BROS220930C00040000 | 2022-09-23 1:06PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 167 | 75.00% |
| BROS220930C00041000 | 2022-09-23 10:49AM EDT | 41.00 | 0.04 | 0.00 | 0.25 | -0.17 | -80.95% | 5 | 104 | 108.59% |
| BROS220930C00042000 | 2022-09-19 1:44PM EDT | 42.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 180.66% |
| BROS220930C00043000 | 2022-09-12 1:03PM EDT | 43.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 133.98% |
| BROS220930C00044000 | 2022-09-12 9:56AM EDT | 44.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 7 | 12 | 132.42% |
| BROS220930C00045000 | 2022-09-20 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 87 | 153.91% |
| BROS220930C00046000 | 2022-09-14 12:22PM EDT | 46.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 161.33% |
| BROS220930C00047000 | 2022-09-09 9:37AM EDT | 47.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 159.38% |
| BROS220930C00048000 | 2022-09-01 9:59AM EDT | 48.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 166.02% |
| BROS220930C00049000 | 2022-08-18 10:16AM EDT | 49.00 | 1.43 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 191.02% |
| BROS220930C00050000 | 2022-09-06 1:11PM EDT | 50.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 11 | 25 | 173.44% |
| BROS220930C00052000 | 2022-08-31 3:42PM EDT | 52.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 8 | 14 | 201.95% |
| BROS220930C00053000 | 2022-09-13 1:51PM EDT | 53.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 207.81% |
| BROS220930C00055000 | 2022-09-12 10:38AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 175.78% |
| BROS220930C00065000 | 2022-09-14 11:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 203.13% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930P00025000 | 2022-09-23 3:29PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 16 | 107.03% |
| BROS220930P00027000 | 2022-09-19 1:56PM EDT | 27.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 11 | 13 | 89.06% |
| BROS220930P00030000 | 2022-09-23 3:01PM EDT | 30.00 | 0.60 | 0.45 | 0.60 | +0.30 | +100.00% | 105 | 169 | 78.42% |
| BROS220930P00031000 | 2022-09-23 3:50PM EDT | 31.00 | 0.85 | 0.75 | 0.90 | +0.45 | +112.50% | 19 | 40 | 76.56% |
| BROS220930P00032000 | 2022-09-23 3:22PM EDT | 32.00 | 1.25 | 1.15 | 1.35 | +0.81 | +184.09% | 26 | 26 | 75.78% |
| BROS220930P00033000 | 2022-09-23 1:16PM EDT | 33.00 | 1.90 | 1.65 | 1.90 | +1.12 | +143.59% | 8 | 84 | 73.93% |
| BROS220930P00034000 | 2022-09-23 2:19PM EDT | 34.00 | 2.50 | 2.30 | 2.70 | +0.90 | +56.25% | 19 | 47 | 77.44% |
| BROS220930P00035000 | 2022-09-23 3:56PM EDT | 35.00 | 3.23 | 3.00 | 3.50 | +1.63 | +101.87% | 10 | 76 | 76.95% |
| BROS220930P00036000 | 2022-09-23 1:26PM EDT | 36.00 | 3.87 | 3.90 | 4.30 | +1.62 | +72.00% | 15 | 21 | 78.32% |
| BROS220930P00037000 | 2022-09-22 3:40PM EDT | 37.00 | 3.10 | 4.80 | 5.40 | 0.00 | - | 1 | 21 | 90.43% |
| BROS220930P00037500 | 2022-09-21 10:41AM EDT | 37.50 | 2.55 | 5.00 | 6.90 | 0.00 | - | 3 | 13 | 126.37% |
| BROS220930P00038000 | 2022-09-23 2:58PM EDT | 38.00 | 6.51 | 5.70 | 6.30 | +3.21 | +97.27% | 4 | 15 | 90.63% |
| BROS220930P00039000 | 2022-09-22 1:36PM EDT | 39.00 | 5.55 | 6.50 | 7.90 | 0.00 | - | 1 | 3 | 122.85% |
| BROS220930P00040000 | 2022-09-19 9:35AM EDT | 40.00 | 6.95 | 7.60 | 8.30 | +0.31 | +4.67% | 5 | 41 | 102.73% |
| BROS220930P00041000 | 2022-08-19 2:06PM EDT | 41.00 | 5.08 | 6.50 | 8.00 | 0.00 | - | 2 | 4 | 0.00% |
| BROS220930P00042000 | 2022-09-23 2:21PM EDT | 42.00 | 10.14 | 9.60 | 10.20 | +3.67 | +56.72% | 2 | 5 | 109.77% |
| BROS220930P00043000 | 2022-09-06 1:12PM EDT | 43.00 | 9.20 | 10.20 | 11.60 | 0.00 | - | 1 | 2 | 117.19% |
| BROS220930P00044000 | 2022-09-09 10:34AM EDT | 44.00 | 8.45 | 10.40 | 13.20 | 0.00 | - | 14 | 106 | 257.23% |
| BROS220930P00045000 | 2022-09-16 3:40PM EDT | 45.00 | 11.19 | 12.10 | 13.80 | 0.00 | - | 16 | 49 | 142.97% |
| BROS220930P00046000 | 2022-09-09 2:14PM EDT | 46.00 | 9.40 | 13.30 | 14.90 | 0.00 | - | 5 | 5 | 175.20% |
| BROS220930P00047000 | 2022-09-16 10:48AM EDT | 47.00 | 12.65 | 14.10 | 16.00 | 0.00 | - | 2 | 4 | 175.39% |
| BROS220930P00049000 | 2022-09-16 10:48AM EDT | 49.00 | 14.60 | 14.60 | 17.90 | 0.00 | - | 2 | 2 | 281.05% |
| BROS220930P00050000 | 2022-09-15 9:43AM EDT | 50.00 | 14.51 | 15.80 | 18.70 | 0.00 | - | 2 | 8 | 271.88% |
| BROS220930P00052000 | 2022-08-11 1:01PM EDT | 52.00 | 8.00 | 14.10 | 16.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
