Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220715C00012500 | 2022-06-22 3:36PM EDT | 12.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| BROS220715C00015000 | 2022-06-15 10:55AM EDT | 15.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BROS220715C00017500 | 2022-06-01 12:36PM EDT | 17.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BROS220715C00020000 | 2022-06-24 3:31PM EDT | 20.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BROS220715C00022500 | 2022-06-24 3:31PM EDT | 22.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BROS220715C00025000 | 2022-06-24 3:31PM EDT | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BROS220715C00028000 | 2022-06-23 10:50AM EDT | 28.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS220715C00030000 | 2022-06-28 1:38PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BROS220715C00031000 | 2022-06-23 10:41AM EDT | 31.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS220715C00032000 | 2022-06-28 3:50PM EDT | 32.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BROS220715C00032500 | 2022-06-28 3:12PM EDT | 32.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BROS220715C00033500 | 2022-06-28 12:55PM EDT | 33.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BROS220715C00034000 | 2022-06-28 3:41PM EDT | 34.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BROS220715C00034500 | 2022-06-28 10:27AM EDT | 34.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BROS220715C00035000 | 2022-06-28 3:41PM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BROS220715C00035500 | 2022-06-22 10:12AM EDT | 35.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BROS220715C00036000 | 2022-06-23 12:21PM EDT | 36.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BROS220715C00036500 | 2022-06-28 1:20PM EDT | 36.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BROS220715C00037000 | 2022-06-28 3:34PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BROS220715C00037500 | 2022-06-24 1:09PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BROS220715C00038000 | 2022-06-28 12:21PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS220715C00038500 | 2022-06-28 12:04PM EDT | 38.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BROS220715C00039000 | 2022-06-28 3:06PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BROS220715C00040000 | 2022-06-28 3:56PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| BROS220715C00041000 | 2022-06-27 12:34PM EDT | 41.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BROS220715C00042000 | 2022-06-27 3:13PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BROS220715C00045000 | 2022-06-28 3:30PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BROS220715C00050000 | 2022-06-28 3:34PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BROS220715C00055000 | 2022-06-27 11:24AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS220715C00060000 | 2022-06-28 12:02PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BROS220715C00065000 | 2022-06-27 10:57AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BROS220715C00070000 | 2022-06-27 2:35PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BROS220715C00075000 | 2022-06-27 12:12PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS220715C00080000 | 2022-06-21 10:19AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS220715C00085000 | 2022-05-24 12:15PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 326 | 239.84% |
| BROS220715C00090000 | 2022-06-21 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220715P00012500 | 2022-06-13 10:38AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| BROS220715P00015000 | 2022-06-28 9:30AM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS220715P00017500 | 2022-06-21 9:31AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS220715P00020000 | 2022-06-28 3:27PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BROS220715P00022500 | 2022-06-28 11:14AM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS220715P00025000 | 2022-06-28 3:34PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BROS220715P00027000 | 2022-06-28 12:30PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BROS220715P00028000 | 2022-06-28 10:56AM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BROS220715P00029000 | 2022-06-28 12:10PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BROS220715P00030000 | 2022-06-28 3:49PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| BROS220715P00031000 | 2022-06-28 9:58AM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS220715P00032000 | 2022-06-28 2:45PM EDT | 32.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BROS220715P00032500 | 2022-06-28 11:42AM EDT | 32.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BROS220715P00033000 | 2022-06-28 1:34PM EDT | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BROS220715P00033500 | 2022-06-28 2:14PM EDT | 33.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS220715P00034000 | 2022-06-28 12:30PM EDT | 34.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BROS220715P00034500 | 2022-06-23 10:41AM EDT | 34.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS220715P00035000 | 2022-06-28 3:25PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| BROS220715P00036000 | 2022-06-23 11:21AM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS220715P00036500 | 2022-06-27 9:38AM EDT | 36.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS220715P00038000 | 2022-06-24 10:13AM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BROS220715P00040000 | 2022-06-28 3:49PM EDT | 40.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BROS220715P00045000 | 2022-06-28 12:46PM EDT | 45.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BROS220715P00050000 | 2022-06-27 10:40AM EDT | 50.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS220715P00055000 | 2022-06-28 10:39AM EDT | 55.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS220715P00060000 | 2022-06-27 11:52AM EDT | 60.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS220715P00065000 | 2022-05-24 3:03PM EDT | 65.00 | 36.30 | 29.10 | 32.00 | 0.00 | - | 1 | 56 | 181.05% |
| BROS220715P00070000 | 2022-02-11 1:36PM EDT | 70.00 | 23.00 | 23.40 | 26.40 | 0.00 | - | 1 | 5 | 0.00% |
| BROS220715P00075000 | 2022-01-20 3:12PM EDT | 75.00 | 34.60 | 27.30 | 30.00 | 0.00 | - | 1 | 29 | 0.00% |
| BROS220715P00080000 | 2022-03-31 3:31PM EDT | 80.00 | 28.00 | 32.80 | 34.20 | 0.00 | - | 3 | 11 | 0.00% |
| BROS220715P00090000 | 2022-06-08 11:26AM EDT | 90.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
