Canada markets open in 8 hours 53 minutes

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.32-2.19 (-6.17%)
At close: 04:00PM EDT
34.00 +0.68 (+2.04%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220715C000125002022-06-22 3:36PM EDT12.5021.700.000.000.00-72000.00%
BROS220715C000150002022-06-15 10:55AM EDT15.0018.800.000.000.00-2000.00%
BROS220715C000175002022-06-01 12:36PM EDT17.5019.700.000.000.00-1000.00%
BROS220715C000200002022-06-24 3:31PM EDT20.0016.800.000.000.00-5000.00%
BROS220715C000225002022-06-24 3:31PM EDT22.5014.300.000.000.00-5000.00%
BROS220715C000250002022-06-24 3:31PM EDT25.0011.800.000.000.00-5000.00%
BROS220715C000280002022-06-23 10:50AM EDT28.008.500.000.000.00--00.00%
BROS220715C000300002022-06-28 1:38PM EDT30.004.500.000.000.00-600.00%
BROS220715C000310002022-06-23 10:41AM EDT31.005.800.000.000.00--00.00%
BROS220715C000320002022-06-28 3:50PM EDT32.002.700.000.000.00-1300.00%
BROS220715C000325002022-06-28 3:12PM EDT32.502.750.000.000.00-300.00%
BROS220715C000335002022-06-28 12:55PM EDT33.502.410.000.000.00-100.78%
BROS220715C000340002022-06-28 3:41PM EDT34.001.870.000.000.00-103.13%
BROS220715C000345002022-06-28 10:27AM EDT34.502.900.000.000.00-406.25%
BROS220715C000350002022-06-28 3:41PM EDT35.001.420.000.000.00-1706.25%
BROS220715C000355002022-06-22 10:12AM EDT35.502.050.000.000.00--06.25%
BROS220715C000360002022-06-23 12:21PM EDT36.002.510.000.000.00--012.50%
BROS220715C000365002022-06-28 1:20PM EDT36.501.050.000.000.00-7012.50%
BROS220715C000370002022-06-28 3:34PM EDT37.000.950.000.000.00-4012.50%
BROS220715C000375002022-06-24 1:09PM EDT37.502.050.000.000.00-2012.50%
BROS220715C000380002022-06-28 12:21PM EDT38.000.800.000.000.00-1012.50%
BROS220715C000385002022-06-28 12:04PM EDT38.500.800.000.000.00-8012.50%
BROS220715C000390002022-06-28 3:06PM EDT39.000.600.000.000.00-25025.00%
BROS220715C000400002022-06-28 3:56PM EDT40.000.500.000.000.00-113025.00%
BROS220715C000410002022-06-27 12:34PM EDT41.000.720.000.000.00-1025.00%
BROS220715C000420002022-06-27 3:13PM EDT42.000.500.000.000.00-19025.00%
BROS220715C000450002022-06-28 3:30PM EDT45.000.200.000.000.00-26025.00%
BROS220715C000500002022-06-28 3:34PM EDT50.000.100.000.000.00-35050.00%
BROS220715C000550002022-06-27 11:24AM EDT55.000.100.000.000.00-2050.00%
BROS220715C000600002022-06-28 12:02PM EDT60.000.090.000.000.00-11050.00%
BROS220715C000650002022-06-27 10:57AM EDT65.000.050.000.000.00-9050.00%
BROS220715C000700002022-06-27 2:35PM EDT70.000.040.000.000.00-4050.00%
BROS220715C000750002022-06-27 12:12PM EDT75.000.050.000.000.00-1050.00%
BROS220715C000800002022-06-21 10:19AM EDT80.000.050.000.000.00-1050.00%
BROS220715C000850002022-05-24 12:15PM EDT85.000.130.000.750.00-3326239.84%
BROS220715C000900002022-06-21 1:38PM EDT90.000.050.000.000.00-5050.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220715P000125002022-06-13 10:38AM EDT12.500.200.000.000.00-251050.00%
BROS220715P000150002022-06-28 9:30AM EDT15.000.260.000.000.00-2050.00%
BROS220715P000175002022-06-21 9:31AM EDT17.500.200.000.000.00-1050.00%
BROS220715P000200002022-06-28 3:27PM EDT20.000.120.000.000.00-3050.00%
BROS220715P000225002022-06-28 11:14AM EDT22.500.130.000.000.00-1050.00%
BROS220715P000250002022-06-28 3:34PM EDT25.000.250.000.000.00-23025.00%
BROS220715P000270002022-06-28 12:30PM EDT27.000.500.000.000.00-30025.00%
BROS220715P000280002022-06-28 10:56AM EDT28.000.450.000.000.00-12025.00%
BROS220715P000290002022-06-28 12:10PM EDT29.000.750.000.000.00-11012.50%
BROS220715P000300002022-06-28 3:49PM EDT30.001.350.000.000.00-267012.50%
BROS220715P000310002022-06-28 9:58AM EDT31.001.050.000.000.00-1012.50%
BROS220715P000320002022-06-28 2:45PM EDT32.001.900.000.000.00-5006.25%
BROS220715P000325002022-06-28 11:42AM EDT32.501.750.000.000.00-1003.13%
BROS220715P000330002022-06-28 1:34PM EDT33.002.250.000.000.00-501.56%
BROS220715P000335002022-06-28 2:14PM EDT33.503.100.000.000.00-100.00%
BROS220715P000340002022-06-28 12:30PM EDT34.002.650.000.000.00-3000.00%
BROS220715P000345002022-06-23 10:41AM EDT34.503.030.000.000.00--00.00%
BROS220715P000350002022-06-28 3:25PM EDT35.003.500.000.000.00-33700.00%
BROS220715P000360002022-06-23 11:21AM EDT36.003.500.000.000.00--00.00%
BROS220715P000365002022-06-27 9:38AM EDT36.503.300.000.000.00--00.00%
BROS220715P000380002022-06-24 10:13AM EDT38.004.000.000.000.00-1400.00%
BROS220715P000400002022-06-28 3:49PM EDT40.008.000.000.000.00-1000.00%
BROS220715P000450002022-06-28 12:46PM EDT45.0011.630.000.000.00-400.00%
BROS220715P000500002022-06-27 10:40AM EDT50.0015.260.000.000.00-100.00%
BROS220715P000550002022-06-28 10:39AM EDT55.0020.000.000.000.00-100.00%
BROS220715P000600002022-06-27 11:52AM EDT60.0025.160.000.000.00-100.00%
BROS220715P000650002022-05-24 3:03PM EDT65.0036.3029.1032.000.00-156181.05%
BROS220715P000700002022-02-11 1:36PM EDT70.0023.0023.4026.400.00-150.00%
BROS220715P000750002022-01-20 3:12PM EDT75.0034.6027.3030.000.00-1290.00%
BROS220715P000800002022-03-31 3:31PM EDT80.0028.0032.8034.200.00-3110.00%
BROS220715P000900002022-06-08 11:26AM EDT90.0055.000.000.000.00-200.00%