Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018C00015000 | 2024-08-20 9:30AM EDT | 15.00 | 16.40 | 18.70 | 20.50 | 0.00 | - | 1 | 1 | 135.94% |
| BROS241018C00018000 | 2024-08-15 11:46AM EDT | 18.00 | 14.20 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| BROS241018C00020000 | 2024-08-12 11:49AM EDT | 20.00 | 9.80 | 12.10 | 13.70 | 0.00 | - | 5 | 5 | 0.00% |
| BROS241018C00021000 | 2024-05-23 12:23PM EDT | 21.00 | 14.75 | 18.20 | 19.10 | 0.00 | - | 2 | 2 | 352.20% |
| BROS241018C00022000 | 2024-09-18 11:19AM EDT | 22.00 | 12.74 | 11.90 | 13.30 | +1.86 | +17.10% | 1 | 1 | 78.13% |
| BROS241018C00023000 | 2024-09-03 3:57PM EDT | 23.00 | 7.70 | 10.80 | 12.60 | 0.00 | - | 2 | 59 | 86.91% |
| BROS241018C00024000 | 2024-08-28 2:40PM EDT | 24.00 | 7.23 | 9.70 | 11.60 | 0.00 | - | 12 | 19 | 73.05% |
| BROS241018C00025000 | 2024-09-17 9:55AM EDT | 25.00 | 10.05 | 8.70 | 10.60 | 0.00 | - | 1 | 13 | 66.02% |
| BROS241018C00026000 | 2024-09-12 1:53PM EDT | 26.00 | 7.85 | 7.80 | 9.50 | 0.00 | - | 2 | 10 | 59.38% |
| BROS241018C00027000 | 2024-09-18 3:04PM EDT | 27.00 | 7.89 | 6.90 | 8.10 | -0.76 | -8.79% | 1 | 17 | 82.42% |
| BROS241018C00028000 | 2024-09-16 12:38PM EDT | 28.00 | 6.45 | 6.50 | 7.50 | 0.00 | - | 10 | 137 | 68.85% |
| BROS241018C00029000 | 2024-09-17 1:51PM EDT | 29.00 | 5.90 | 5.60 | 6.10 | 0.00 | - | 56 | 509 | 53.13% |
| BROS241018C00030000 | 2024-09-18 12:50PM EDT | 30.00 | 4.70 | 4.70 | 5.50 | -0.30 | -6.00% | 3 | 606 | 56.45% |
| BROS241018C00031000 | 2024-09-18 1:55PM EDT | 31.00 | 3.75 | 3.90 | 4.10 | -0.35 | -8.54% | 2 | 886 | 47.90% |
| BROS241018C00032000 | 2024-09-18 2:33PM EDT | 32.00 | 3.50 | 3.10 | 3.30 | +0.10 | +2.94% | 10 | 561 | 45.65% |
| BROS241018C00033000 | 2024-09-18 2:49PM EDT | 33.00 | 2.65 | 2.40 | 2.75 | -0.05 | -1.85% | 26 | 721 | 48.54% |
| BROS241018C00034000 | 2024-09-18 3:41PM EDT | 34.00 | 1.86 | 1.75 | 1.90 | -0.10 | -5.10% | 6 | 1,285 | 41.11% |
| BROS241018C00035000 | 2024-09-18 3:43PM EDT | 35.00 | 1.36 | 1.25 | 1.40 | -0.09 | -6.21% | 54 | 1,898 | 40.63% |
| BROS241018C00036000 | 2024-09-18 2:01PM EDT | 36.00 | 0.70 | 0.85 | 1.15 | -0.31 | -30.69% | 34 | 2,210 | 44.19% |
| BROS241018C00037000 | 2024-09-18 2:31PM EDT | 37.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 21 | 508 | 41.60% |
| BROS241018C00040000 | 2024-09-18 2:28PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 24 | 3,048 | 42.38% |
| BROS241018C00045000 | 2024-09-18 1:33PM EDT | 45.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 6 | 4,267 | 50.39% |
| BROS241018C00050000 | 2024-09-13 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 860 | 56.25% |
| BROS241018C00055000 | 2024-09-03 10:54AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,177 | 67.97% |
| BROS241018C00060000 | 2024-09-03 1:19PM EDT | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 273 | 91.41% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018P00015000 | 2024-08-08 11:08AM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 18 | 65 | 151.17% |
| BROS241018P00018000 | 2024-09-12 1:33PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 121.09% |
| BROS241018P00019000 | 2024-08-20 12:54PM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 151 | 90.63% |
| BROS241018P00020000 | 2024-09-17 12:27PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 92.58% |
| BROS241018P00021000 | 2024-09-16 1:15PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 82 | 85.16% |
| BROS241018P00022000 | 2024-09-18 10:54AM EDT | 22.00 | 0.07 | 0.05 | 0.20 | +0.02 | +40.00% | 10 | 116 | 91.41% |
| BROS241018P00023000 | 2024-09-12 3:32PM EDT | 23.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 80.27% |
| BROS241018P00024000 | 2024-09-17 9:49AM EDT | 24.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 5 | 838 | 79.30% |
| BROS241018P00025000 | 2024-09-17 9:42AM EDT | 25.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 478 | 69.14% |
| BROS241018P00026000 | 2024-09-12 3:41PM EDT | 26.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 10 | 562 | 64.65% |
| BROS241018P00027000 | 2024-09-12 12:26PM EDT | 27.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 324 | 57.62% |
| BROS241018P00028000 | 2024-09-17 3:32PM EDT | 28.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 31 | 1,190 | 54.49% |
| BROS241018P00029000 | 2024-09-17 1:38PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 476 | 47.36% |
| BROS241018P00030000 | 2024-09-17 10:59AM EDT | 30.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 16 | 3,200 | 45.61% |
| BROS241018P00031000 | 2024-09-18 1:56PM EDT | 31.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 14 | 411 | 42.19% |
| BROS241018P00032000 | 2024-09-18 2:12PM EDT | 32.00 | 0.52 | 0.50 | 0.55 | -0.01 | -1.89% | 20 | 1,000 | 39.21% |
| BROS241018P00033000 | 2024-09-18 2:32PM EDT | 33.00 | 0.70 | 0.75 | 0.85 | -0.07 | -9.09% | 19 | 607 | 38.87% |
| BROS241018P00034000 | 2024-09-18 2:03PM EDT | 34.00 | 1.11 | 1.10 | 1.25 | -0.04 | -3.48% | 42 | 674 | 38.53% |
| BROS241018P00035000 | 2024-09-18 2:28PM EDT | 35.00 | 1.65 | 1.60 | 1.65 | 0.00 | - | 10 | 1,127 | 35.55% |
| BROS241018P00036000 | 2024-09-13 3:54PM EDT | 36.00 | 2.78 | 2.10 | 2.30 | 0.00 | - | 1 | 759 | 36.28% |
| BROS241018P00037000 | 2024-09-18 3:57PM EDT | 37.00 | 3.00 | 2.90 | 3.00 | -0.45 | -13.04% | 13 | 247 | 35.69% |
| BROS241018P00040000 | 2024-09-17 11:12AM EDT | 40.00 | 5.41 | 5.30 | 5.80 | 0.00 | - | 2 | 105 | 46.92% |
| BROS241018P00045000 | 2024-09-17 3:28PM EDT | 45.00 | 10.35 | 9.60 | 11.40 | 0.00 | - | 1 | 41 | 95.31% |
| BROS241018P00050000 | 2024-08-20 10:27AM EDT | 50.00 | 19.30 | 14.70 | 16.40 | 0.00 | - | 1 | 1 | 69.14% |
© 2024 Yahoo. All rights reserved.