Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240920C00022000 | 2024-08-15 9:48AM EDT | 22.00 | 9.90 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 173.44% |
| BROS240920C00023000 | 2024-08-15 3:43PM EDT | 23.00 | 9.30 | 10.30 | 11.90 | 0.00 | - | 1 | 0 | 157.81% |
| BROS240920C00024000 | 2024-08-19 3:09PM EDT | 24.00 | 7.50 | 9.50 | 10.90 | 0.00 | - | 5 | 29 | 167.19% |
| BROS240920C00025000 | 2024-09-13 1:36PM EDT | 25.00 | 8.99 | 8.80 | 9.50 | +2.09 | +30.29% | 17 | 46 | 141.02% |
| BROS240920C00026000 | 2024-09-10 10:03AM EDT | 26.00 | 6.30 | 7.90 | 8.20 | 0.00 | - | 1 | 413 | 99.22% |
| BROS240920C00027000 | 2024-09-13 10:48AM EDT | 27.00 | 7.12 | 6.50 | 7.20 | +0.42 | +6.27% | 6 | 72 | 120.31% |
| BROS240920C00028000 | 2024-09-12 10:22AM EDT | 28.00 | 5.80 | 5.80 | 6.20 | 0.00 | - | 10 | 83 | 105.27% |
| BROS240920C00029000 | 2024-09-12 2:41PM EDT | 29.00 | 4.84 | 4.80 | 5.30 | 0.00 | - | 5 | 299 | 64.06% |
| BROS240920C00030000 | 2024-09-13 3:09PM EDT | 30.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 90 | 1,084 | 52.34% |
| BROS240920C00031000 | 2024-09-13 1:49PM EDT | 31.00 | 3.07 | 3.00 | 3.20 | +0.12 | +4.07% | 9 | 1,035 | 61.13% |
| BROS240920C00032000 | 2024-09-13 3:41PM EDT | 32.00 | 2.05 | 2.10 | 2.25 | -0.15 | -6.82% | 60 | 927 | 50.20% |
| BROS240920C00033000 | 2024-09-13 3:56PM EDT | 33.00 | 1.35 | 1.30 | 1.35 | 0.00 | - | 224 | 1,667 | 39.84% |
| BROS240920C00034000 | 2024-09-13 3:58PM EDT | 34.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 204 | 3,044 | 39.65% |
| BROS240920C00035000 | 2024-09-13 3:59PM EDT | 35.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 124 | 1,961 | 38.97% |
| BROS240920C00036000 | 2024-09-13 3:58PM EDT | 36.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 46 | 279 | 43.95% |
| BROS240920C00037000 | 2024-09-13 3:46PM EDT | 37.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 30 | 530 | 51.76% |
| BROS240920C00038000 | 2024-09-13 3:36PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 518 | 605 | 56.64% |
| BROS240920C00039000 | 2024-09-13 12:53PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 294 | 57.42% |
| BROS240920C00040000 | 2024-09-11 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 71.09% |
| BROS240920C00041000 | 2024-08-26 12:50PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 141 | 79.30% |
| BROS240920C00042000 | 2024-09-03 3:43PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 81.25% |
| BROS240920C00043000 | 2024-09-05 3:15PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 88.28% |
| BROS240920C00044000 | 2024-09-11 2:10PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 101 | 85.94% |
| BROS240920C00045000 | 2024-09-05 1:39PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 75 | 92.19% |
| BROS240920C00046000 | 2024-08-19 3:24PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 98 | 98.44% |
| BROS240920C00047000 | 2024-09-13 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 104.69% |
| BROS240920C00048000 | 2024-08-19 10:39AM EDT | 48.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 109.38% |
| BROS240920C00049000 | 2024-08-09 10:41AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 142.19% |
| BROS240920C00050000 | 2024-08-30 11:26AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 132.81% |
| BROS240920C00055000 | 2024-08-07 3:38PM EDT | 55.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 177.34% |
| BROS240920C00060000 | 2024-08-14 2:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 167.19% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240920P00020000 | 2024-08-15 2:13PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 168.75% |
| BROS240920P00022000 | 2024-08-16 9:36AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 142.19% |
| BROS240920P00023000 | 2024-09-09 11:33AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 65 | 167 | 128.91% |
| BROS240920P00024000 | 2024-08-27 11:20AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 317 | 116.41% |
| BROS240920P00025000 | 2024-09-13 11:08AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 104.69% |
| BROS240920P00026000 | 2024-09-12 11:24AM EDT | 26.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 21 | 576 | 103.13% |
| BROS240920P00027000 | 2024-09-13 3:50PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 13 | 550 | 90.63% |
| BROS240920P00028000 | 2024-09-13 2:54PM EDT | 28.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 10 | 1,630 | 90.23% |
| BROS240920P00029000 | 2024-09-13 11:27AM EDT | 29.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 20 | 299 | 66.80% |
| BROS240920P00030000 | 2024-09-13 3:41PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 35 | 1,228 | 59.77% |
| BROS240920P00031000 | 2024-09-13 2:36PM EDT | 31.00 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 21 | 335 | 50.78% |
| BROS240920P00032000 | 2024-09-13 3:56PM EDT | 32.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 148 | 805 | 46.88% |
| BROS240920P00033000 | 2024-09-13 3:59PM EDT | 33.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 25 | 192 | 40.43% |
| BROS240920P00034000 | 2024-09-13 3:41PM EDT | 34.00 | 0.74 | 0.65 | 0.70 | -0.19 | -20.43% | 130 | 1,033 | 37.50% |
| BROS240920P00035000 | 2024-09-13 3:32PM EDT | 35.00 | 1.31 | 1.25 | 1.35 | -0.42 | -24.28% | 31 | 135 | 39.55% |
| BROS240920P00036000 | 2024-09-13 9:55AM EDT | 36.00 | 1.95 | 2.10 | 2.20 | -0.55 | -22.00% | 10 | 320 | 44.73% |
| BROS240920P00037000 | 2024-09-13 9:47AM EDT | 37.00 | 2.88 | 3.00 | 3.20 | -0.22 | -7.10% | 30 | 137 | 57.42% |
| BROS240920P00038000 | 2024-09-13 9:47AM EDT | 38.00 | 3.90 | 3.90 | 4.20 | -1.87 | -32.41% | 1 | 21 | 50.39% |
| BROS240920P00039000 | 2024-09-11 2:05PM EDT | 39.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 3 | 6 | 74.41% |
| BROS240920P00040000 | 2024-08-21 3:29PM EDT | 40.00 | 8.45 | 5.90 | 6.80 | 0.00 | - | 2 | 0 | 105.27% |
| BROS240920P00041000 | 2024-08-09 11:15AM EDT | 41.00 | 11.00 | 8.70 | 10.10 | 0.00 | - | 15 | 0 | 251.56% |
| BROS240920P00042000 | 2024-08-02 11:57AM EDT | 42.00 | 6.50 | 10.60 | 11.30 | 0.00 | - | 1 | 0 | 295.90% |
| BROS240920P00043000 | 2024-07-24 12:56PM EDT | 43.00 | 6.90 | 10.60 | 12.20 | 0.00 | - | 2 | 2 | 277.34% |
| BROS240920P00045000 | 2024-08-19 2:52PM EDT | 45.00 | 13.50 | 10.90 | 11.30 | 0.00 | - | 5 | 0 | 117.58% |
© 2024 Yahoo. All rights reserved.