Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250117C00012500 | 2024-08-15 3:46PM EDT | 12.50 | 19.80 | 21.40 | 22.10 | 0.00 | - | 1 | 25 | 218.65% |
| BROS250117C00015000 | 2024-10-02 1:44PM EDT | 15.00 | 17.30 | 16.80 | 17.30 | 0.00 | - | 8 | 232 | 92.29% |
| BROS250117C00017500 | 2024-06-18 3:47PM EDT | 17.50 | 23.20 | 20.50 | 23.20 | 0.00 | - | 3 | 37 | 295.65% |
| BROS250117C00020000 | 2024-10-07 1:46PM EDT | 20.00 | 12.11 | 12.00 | 14.30 | 0.00 | - | 10 | 244 | 100.29% |
| BROS250117C00021000 | 2024-10-07 12:17PM EDT | 21.00 | 11.12 | 11.10 | 11.50 | 0.00 | - | 1 | 45 | 66.60% |
| BROS250117C00022500 | 2024-10-08 10:35AM EDT | 22.50 | 9.97 | 9.70 | 10.20 | -0.23 | -2.25% | 5 | 128 | 62.79% |
| BROS250117C00024000 | 2024-10-03 11:38AM EDT | 24.00 | 8.73 | 8.50 | 10.30 | 0.00 | - | 30 | 17 | 77.30% |
| BROS250117C00025000 | 2024-10-07 11:00AM EDT | 25.00 | 7.60 | 7.70 | 8.10 | 0.00 | - | 3 | 308 | 59.47% |
| BROS250117C00027500 | 2024-10-08 10:35AM EDT | 27.50 | 6.00 | 5.80 | 7.10 | +0.40 | +7.14% | 5 | 170 | 63.67% |
| BROS250117C00029000 | 2024-10-03 3:15PM EDT | 29.00 | 4.78 | 4.80 | 5.10 | 0.00 | - | 35 | 99 | 53.05% |
| BROS250117C00030000 | 2024-10-07 12:32PM EDT | 30.00 | 4.31 | 4.20 | 4.50 | 0.00 | - | 6 | 724 | 52.25% |
| BROS250117C00031000 | 2024-10-08 2:17PM EDT | 31.00 | 3.73 | 3.70 | 3.90 | -0.02 | -0.53% | 3 | 858 | 51.54% |
| BROS250117C00032500 | 2024-10-08 3:36PM EDT | 32.50 | 3.01 | 2.95 | 3.20 | +0.11 | +3.79% | 13 | 435 | 50.73% |
| BROS250117C00034000 | 2024-10-08 3:43PM EDT | 34.00 | 2.37 | 2.35 | 2.50 | -0.03 | -1.25% | 2 | 219 | 50.68% |
| BROS250117C00035000 | 2024-10-08 3:33PM EDT | 35.00 | 2.06 | 1.95 | 2.15 | +0.11 | +5.64% | 7 | 1,189 | 50.34% |
| BROS250117C00036000 | 2024-10-08 3:43PM EDT | 36.00 | 1.73 | 1.65 | 1.85 | +0.03 | +1.76% | 1 | 254 | 50.22% |
| BROS250117C00037500 | 2024-10-08 2:52PM EDT | 37.50 | 1.32 | 1.25 | 1.45 | +0.07 | +5.60% | 6 | 607 | 49.76% |
| BROS250117C00039000 | 2024-10-08 3:05PM EDT | 39.00 | 1.03 | 1.00 | 1.15 | -0.06 | -5.50% | 8 | 911 | 49.81% |
| BROS250117C00040000 | 2024-10-07 1:19PM EDT | 40.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 33 | 1,545 | 49.17% |
| BROS250117C00041000 | 2024-10-08 2:21PM EDT | 41.00 | 0.65 | 0.70 | 1.45 | -0.27 | -29.35% | 2 | 68 | 54.69% |
| BROS250117C00042500 | 2024-10-07 3:14PM EDT | 42.50 | 0.58 | 0.50 | 0.65 | 0.00 | - | 13 | 413 | 49.71% |
| BROS250117C00044000 | 2024-10-04 9:33AM EDT | 44.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 190 | 49.56% |
| BROS250117C00045000 | 2024-10-08 3:53PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 657 | 50.39% |
| BROS250117C00050000 | 2024-10-07 1:19PM EDT | 50.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 3 | 905 | 50.78% |
| BROS250117C00055000 | 2024-09-26 11:17AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 411 | 66.70% |
| BROS250117C00060000 | 2024-10-03 11:38AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 22 | 1,640 | 58.79% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250117P00012500 | 2024-08-08 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 40 | 155 | 87.89% |
| BROS250117P00015000 | 2024-08-28 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 390 | 75.59% |
| BROS250117P00017500 | 2024-08-13 3:39PM EDT | 17.50 | 0.30 | 0.10 | 0.35 | 0.00 | - | 60 | 1,449 | 72.17% |
| BROS250117P00020000 | 2024-10-07 3:01PM EDT | 20.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 6 | 729 | 62.40% |
| BROS250117P00021000 | 2024-08-23 11:39AM EDT | 21.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 1 | 33 | 53.22% |
| BROS250117P00022500 | 2024-10-08 12:06PM EDT | 22.50 | 0.39 | 0.30 | 0.45 | +0.04 | +11.43% | 10 | 543 | 52.34% |
| BROS250117P00024000 | 2024-09-24 12:34PM EDT | 24.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 10 | 77 | 51.12% |
| BROS250117P00025000 | 2024-10-08 9:31AM EDT | 25.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 2 | 906 | 50.39% |
| BROS250117P00027500 | 2024-10-07 11:54AM EDT | 27.50 | 1.35 | 1.30 | 1.40 | 0.00 | - | 3 | 417 | 49.41% |
| BROS250117P00029000 | 2024-10-08 10:10AM EDT | 29.00 | 1.85 | 1.80 | 1.90 | -0.06 | -3.14% | 5 | 267 | 48.39% |
| BROS250117P00030000 | 2024-10-07 11:26AM EDT | 30.00 | 2.28 | 2.15 | 2.30 | 0.00 | - | 1 | 971 | 47.80% |
| BROS250117P00031000 | 2024-10-07 11:36AM EDT | 31.00 | 2.80 | 2.60 | 2.70 | 0.00 | - | 3 | 167 | 46.51% |
| BROS250117P00032500 | 2024-10-08 11:26AM EDT | 32.50 | 3.37 | 3.30 | 3.50 | +0.08 | +2.43% | 10 | 485 | 46.19% |
| BROS250117P00034000 | 2024-10-07 11:20AM EDT | 34.00 | 4.43 | 4.20 | 4.40 | 0.00 | - | 3 | 62 | 45.70% |
| BROS250117P00035000 | 2024-10-04 3:57PM EDT | 35.00 | 4.48 | 4.80 | 5.00 | 0.00 | - | 3 | 758 | 44.51% |
| BROS250117P00036000 | 2024-10-07 11:39AM EDT | 36.00 | 5.90 | 5.50 | 5.70 | 0.00 | - | 1 | 113 | 44.14% |
| BROS250117P00037500 | 2024-09-24 12:52PM EDT | 37.50 | 4.90 | 6.60 | 6.90 | 0.00 | - | 3 | 238 | 44.92% |
| BROS250117P00039000 | 2024-10-08 1:09PM EDT | 39.00 | 8.10 | 7.80 | 9.10 | -1.90 | -19.00% | 10 | 37 | 51.07% |
| BROS250117P00040000 | 2024-09-17 2:26PM EDT | 40.00 | 6.68 | 8.70 | 9.00 | 0.00 | - | 5 | 425 | 45.51% |
| BROS250117P00041000 | 2024-08-12 11:27AM EDT | 41.00 | 11.70 | 8.70 | 9.00 | 0.00 | - | 1 | 15 | 0.00% |
| BROS250117P00042500 | 2024-10-07 12:34PM EDT | 42.50 | 11.10 | 10.90 | 11.30 | 0.00 | - | 18 | 46 | 47.80% |
| BROS250117P00044000 | 2024-09-18 2:19PM EDT | 44.00 | 9.87 | 10.70 | 13.00 | 0.00 | - | 6 | 29 | 56.40% |
| BROS250117P00045000 | 2024-09-18 2:03PM EDT | 45.00 | 10.66 | 12.00 | 13.60 | 0.00 | - | 33 | 72 | 47.95% |
| BROS250117P00050000 | 2024-09-18 2:21PM EDT | 50.00 | 15.40 | 17.40 | 19.90 | 0.00 | - | 2 | 4 | 59.72% |
| BROS250117P00055000 | 2024-08-02 10:11AM EDT | 55.00 | 19.15 | 23.60 | 24.40 | 0.00 | - | 10 | 4 | 79.30% |
| BROS250117P00060000 | 2024-07-12 11:30AM EDT | 60.00 | 19.50 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 120.87% |
© 2024 Yahoo. All rights reserved.