Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250417C00019000 | 2024-10-08 2:49PM EDT | 19.00 | 13.50 | 13.30 | 13.70 | -0.25 | -1.79% | 1 | 3 | 66.55% |
| BROS250417C00020000 | 2024-10-08 12:29PM EDT | 20.00 | 12.80 | 12.40 | 12.80 | -2.82 | -18.05% | 1 | 4 | 63.77% |
| BROS250417C00022000 | 2024-08-21 9:30AM EDT | 22.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| BROS250417C00023000 | 2024-09-04 3:57PM EDT | 23.00 | 10.00 | 10.80 | 11.10 | 0.00 | - | 1 | 6 | 72.41% |
| BROS250417C00025000 | 2024-10-07 10:41AM EDT | 25.00 | 8.65 | 8.50 | 8.80 | 0.00 | - | 2 | 21 | 56.71% |
| BROS250417C00026000 | 2024-08-21 12:17PM EDT | 26.00 | 7.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 93.26% |
| BROS250417C00027000 | 2024-10-08 11:53AM EDT | 27.00 | 7.50 | 7.20 | 7.40 | -1.86 | -19.87% | 1 | 1 | 54.93% |
| BROS250417C00028000 | 2024-08-16 10:32AM EDT | 28.00 | 8.04 | 8.60 | 8.80 | 0.00 | - | 1 | 1 | 79.18% |
| BROS250417C00029000 | 2024-10-02 10:19AM EDT | 29.00 | 6.46 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 52.98% |
| BROS250417C00030000 | 2024-09-19 10:41AM EDT | 30.00 | 8.10 | 5.40 | 5.60 | 0.00 | - | 1 | 193 | 52.34% |
| BROS250417C00031000 | 2024-10-07 12:27PM EDT | 31.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 3 | 51.93% |
| BROS250417C00032000 | 2024-10-07 3:25PM EDT | 32.00 | 4.70 | 4.40 | 4.60 | +0.20 | +4.44% | 2 | 46 | 51.15% |
| BROS250417C00033000 | 2024-10-07 12:17PM EDT | 33.00 | 4.08 | 3.90 | 4.20 | 0.00 | - | 1 | 113 | 50.59% |
| BROS250417C00034000 | 2024-09-23 3:43PM EDT | 34.00 | 5.30 | 3.50 | 3.80 | 0.00 | - | 5 | 75 | 50.22% |
| BROS250417C00035000 | 2024-10-07 12:13PM EDT | 35.00 | 3.20 | 3.30 | 3.40 | 0.00 | - | 2 | 187 | 50.64% |
| BROS250417C00036000 | 2024-10-07 2:47PM EDT | 36.00 | 2.88 | 2.80 | 3.10 | 0.00 | - | 6 | 68 | 51.29% |
| BROS250417C00037000 | 2024-10-03 3:39PM EDT | 37.00 | 2.60 | 2.55 | 2.75 | 0.00 | - | 2 | 58 | 50.54% |
| BROS250417C00038000 | 2024-09-30 10:03AM EDT | 38.00 | 2.77 | 2.25 | 2.45 | 0.00 | - | 5 | 17 | 50.07% |
| BROS250417C00039000 | 2024-10-03 2:57PM EDT | 39.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 4 | 110 | 49.90% |
| BROS250417C00040000 | 2024-10-03 2:58PM EDT | 40.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 5 | 86 | 49.44% |
| BROS250417C00045000 | 2024-09-30 12:25PM EDT | 45.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 6 | 533 | 49.41% |
| BROS250417C00050000 | 2024-10-04 2:13PM EDT | 50.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 1 | 23 | 49.95% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250417P00019000 | 2024-09-23 12:41PM EDT | 19.00 | 0.23 | 0.30 | 0.40 | 0.00 | - | 6 | 12 | 51.17% |
| BROS250417P00020000 | 2024-09-30 1:34PM EDT | 20.00 | 0.39 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 50.98% |
| BROS250417P00021000 | 2024-08-29 2:20PM EDT | 21.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 200 | 240 | 50.05% |
| BROS250417P00022000 | 2024-10-04 2:11PM EDT | 22.00 | 0.68 | 0.70 | 0.80 | 0.00 | - | 2 | 127 | 50.29% |
| BROS250417P00023000 | 2024-10-07 9:51AM EDT | 23.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 104 | 49.81% |
| BROS250417P00024000 | 2024-10-03 12:26PM EDT | 24.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 10 | 93 | 49.61% |
| BROS250417P00025000 | 2024-10-08 2:03PM EDT | 25.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 55 | 48.88% |
| BROS250417P00026000 | 2024-10-02 11:44AM EDT | 26.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 1 | 46 | 48.39% |
| BROS250417P00027000 | 2024-09-23 10:16AM EDT | 27.00 | 1.40 | 1.95 | 2.10 | 0.00 | - | 3 | 4 | 47.44% |
| BROS250417P00028000 | 2024-10-04 3:29PM EDT | 28.00 | 2.17 | 2.30 | 2.45 | 0.00 | - | 1 | 47 | 46.73% |
| BROS250417P00029000 | 2024-08-29 2:28PM EDT | 29.00 | 3.30 | 2.40 | 2.60 | 0.00 | - | 11 | 8 | 43.19% |
| BROS250417P00030000 | 2024-10-08 12:32PM EDT | 30.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 1 | 74 | 45.80% |
| BROS250417P00031000 | 2024-09-12 2:39PM EDT | 31.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | 3 | 24 | 45.56% |
| BROS250417P00032000 | 2024-09-30 12:50PM EDT | 32.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 1 | 28 | 44.87% |
| BROS250417P00033000 | 2024-10-07 1:46PM EDT | 33.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 1 | 84 | 43.82% |
| BROS250417P00034000 | 2024-10-04 3:57PM EDT | 34.00 | 4.83 | 5.20 | 5.40 | 0.00 | - | 1 | 11 | 43.46% |
| BROS250417P00035000 | 2024-10-07 10:10AM EDT | 35.00 | 5.88 | 5.80 | 6.10 | 0.00 | - | 100 | 111 | 43.82% |
| BROS250417P00036000 | 2024-10-04 3:09PM EDT | 36.00 | 6.20 | 6.50 | 6.70 | 0.00 | - | 1 | 13 | 42.70% |
| BROS250417P00045000 | 2024-10-07 3:58PM EDT | 45.00 | 13.70 | 13.70 | 13.90 | 0.00 | - | 1 | 1 | 38.82% |
© 2024 Yahoo. All rights reserved.