Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116C00012500 | 2024-09-04 11:53AM EDT | 12.50 | 19.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS260116C00015000 | 2024-08-23 9:39AM EDT | 15.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| BROS260116C00017500 | 2024-08-09 2:49PM EDT | 17.50 | 14.70 | 14.00 | 18.30 | 0.00 | - | 1 | 17 | 56.40% |
| BROS260116C00020000 | 2024-09-10 1:12PM EDT | 20.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| BROS260116C00022500 | 2024-08-22 9:46AM EDT | 22.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| BROS260116C00025000 | 2024-09-09 2:08PM EDT | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| BROS260116C00027500 | 2024-09-10 12:53PM EDT | 27.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BROS260116C00030000 | 2024-09-10 3:40PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 0.00% |
| BROS260116C00032500 | 2024-09-10 12:09PM EDT | 32.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| BROS260116C00035000 | 2024-09-09 12:39PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BROS260116C00037500 | 2024-09-06 3:56PM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BROS260116C00040000 | 2024-09-10 11:17AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BROS260116C00042500 | 2024-09-06 11:21AM EDT | 42.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BROS260116C00045000 | 2024-09-10 3:36PM EDT | 45.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 45 | 881 | 6.25% |
| BROS260116C00050000 | 2024-09-05 11:00AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 282 | 6.25% |
| BROS260116C00055000 | 2024-09-04 12:47PM EDT | 55.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 12.50% |
| BROS260116C00060000 | 2024-09-04 10:27AM EDT | 60.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 30 | 380 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116P00012500 | 2024-09-05 3:09PM EDT | 12.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| BROS260116P00015000 | 2024-09-06 2:57PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 12.50% |
| BROS260116P00017500 | 2024-08-16 2:27PM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| BROS260116P00020000 | 2024-08-26 3:12PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BROS260116P00022500 | 2024-09-05 3:12PM EDT | 22.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BROS260116P00025000 | 2024-08-26 1:57PM EDT | 25.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 6.25% |
| BROS260116P00027500 | 2024-09-10 12:48PM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BROS260116P00030000 | 2024-09-05 3:12PM EDT | 30.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 1.56% |
| BROS260116P00032500 | 2024-08-26 10:38AM EDT | 32.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BROS260116P00035000 | 2024-09-06 9:55AM EDT | 35.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS260116P00037500 | 2024-08-26 9:31AM EDT | 37.50 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BROS260116P00040000 | 2024-09-10 10:48AM EDT | 40.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| BROS260116P00042500 | 2024-09-05 3:09PM EDT | 42.50 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS260116P00045000 | 2024-08-26 9:31AM EDT | 45.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BROS260116P00050000 | 2024-08-19 1:25PM EDT | 50.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| BROS260116P00055000 | 2024-08-27 10:40AM EDT | 55.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS260116P00060000 | 2024-08-09 11:50AM EDT | 60.00 | 30.20 | 26.00 | 29.70 | 0.00 | - | 2 | 3 | 51.05% |
© 2024 Yahoo. All rights reserved.