BROS - Dutch Bros Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230609C00022000 | 2023-05-17 9:47AM EDT | 22.00 | 5.10 | 5.80 | 6.20 | 0.00 | - | 2 | 8 | 117.97% |
| BROS230609C00023000 | 2023-05-12 1:34PM EDT | 23.00 | 3.30 | 4.70 | 5.40 | 0.00 | - | - | 0 | 119.53% |
| BROS230609C00025000 | 2023-06-02 11:24AM EDT | 25.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 2 | 3 | 87.89% |
| BROS230609C00026000 | 2023-06-02 10:00AM EDT | 26.00 | 2.17 | 1.80 | 2.25 | 0.00 | - | 1 | 18 | 50.78% |
| BROS230609C00027000 | 2023-06-06 11:23AM EDT | 27.00 | 1.05 | 1.05 | 1.20 | -0.35 | -25.00% | 1 | 87 | 51.76% |
| BROS230609C00028000 | 2023-06-06 12:15PM EDT | 28.00 | 0.46 | 0.45 | 0.50 | -0.09 | -16.36% | 25 | 303 | 44.04% |
| BROS230609C00029000 | 2023-06-06 11:59AM EDT | 29.00 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 60 | 335 | 42.58% |
| BROS230609C00030000 | 2023-06-05 3:36PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 231 | 46.88% |
| BROS230609C00031000 | 2023-06-02 3:35PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 296 | 54.69% |
| BROS230609C00032000 | 2023-06-02 10:23AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 85 | 78.13% |
| BROS230609C00033000 | 2023-05-23 2:26PM EDT | 33.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 17 | 37 | 91.41% |
| BROS230609C00034000 | 2023-05-26 9:50AM EDT | 34.00 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 1 | 7 | 166.02% |
| BROS230609C00035000 | 2023-05-10 3:08PM EDT | 35.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 19 | 151.17% |
| BROS230609C00036000 | 2023-05-10 11:06AM EDT | 36.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 164.84% |
| BROS230609C00037000 | 2023-05-02 10:38AM EDT | 37.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 139.84% |
| BROS230609C00038000 | 2023-05-30 11:58AM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 135.94% |
| BROS230609C00039000 | 2023-06-02 9:53AM EDT | 39.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 160.94% |
| BROS230609C00040000 | 2023-06-01 9:54AM EDT | 40.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 251.17% |
| BROS230609C00041000 | 2023-05-05 2:08PM EDT | 41.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 225.00% |
| BROS230609C00042000 | 2023-05-10 9:35AM EDT | 42.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 2 | 235.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230609P00020000 | 2023-05-12 2:24PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 268.36% |
| BROS230609P00022000 | 2023-05-17 9:45AM EDT | 22.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 168.75% |
| BROS230609P00023000 | 2023-05-23 12:00PM EDT | 23.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 108.59% |
| BROS230609P00023500 | 2023-05-26 12:53PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 166.80% |
| BROS230609P00024000 | 2023-06-02 3:06PM EDT | 24.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 21 | 39 | 153.13% |
| BROS230609P00024500 | 2023-05-31 2:44PM EDT | 24.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 78.91% |
| BROS230609P00025000 | 2023-06-05 1:02PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 122 | 60.16% |
| BROS230609P00026000 | 2023-06-05 12:36PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 35 | 455 | 55.08% |
| BROS230609P00027000 | 2023-06-06 12:03PM EDT | 27.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 26 | 507 | 51.17% |
| BROS230609P00028000 | 2023-06-06 11:48AM EDT | 28.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 17 | 267 | 50.00% |
| BROS230609P00029000 | 2023-06-06 11:04AM EDT | 29.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 20 | 85 | 55.66% |
| BROS230609P00030000 | 2023-06-06 10:08AM EDT | 30.00 | 2.38 | 1.95 | 2.30 | +0.28 | +13.33% | 2 | 33 | 55.86% |
| BROS230609P00031000 | 2023-06-02 12:11PM EDT | 31.00 | 3.00 | 2.75 | 3.60 | 0.00 | - | 1 | 29 | 82.42% |
| BROS230609P00032000 | 2023-06-05 3:49PM EDT | 32.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | 5 | 7 | 65.63% |
| BROS230609P00033000 | 2023-05-26 10:14AM EDT | 33.00 | 4.88 | 4.70 | 5.40 | 0.00 | - | 2 | 13 | 78.13% |
| BROS230609P00034000 | 2023-05-10 11:53AM EDT | 34.00 | 4.50 | 5.90 | 6.30 | 0.00 | - | - | 5 | 111.72% |
| BROS230609P00035000 | 2023-05-15 10:35AM EDT | 35.00 | 8.90 | 6.80 | 8.70 | 0.00 | - | 1 | 1 | 231.06% |
| BROS230609P00036000 | 2023-04-28 1:17PM EDT | 36.00 | 5.60 | 7.60 | 8.50 | 0.00 | - | 1 | 1 | 110.94% |
| BROS230609P00039000 | 2023-05-05 10:57AM EDT | 39.00 | 7.10 | 9.90 | 13.00 | 0.00 | - | 1 | 2 | 250.39% |
| BROS230609P00040000 | 2023-06-06 10:12AM EDT | 40.00 | 12.45 | 11.60 | 12.80 | +2.05 | +19.71% | 1 | 1 | 212.89% |
© 2023 Yahoo. All rights reserved.