Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221021C00012500 | 2022-08-01 9:36AM EDT | 12.50 | 25.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BROS221021C00015000 | 2022-08-19 12:13PM EDT | 15.00 | 26.00 | 18.60 | 19.80 | 0.00 | - | 1 | 25 | 450.59% |
| BROS221021C00017500 | 2022-06-10 9:36AM EDT | 17.50 | 19.80 | 18.30 | 19.90 | 0.00 | - | 1 | 1 | 526.66% |
| BROS221021C00020000 | 2022-08-30 10:18AM EDT | 20.00 | 17.50 | 11.90 | 12.80 | 0.00 | - | 1 | 0 | 209.57% |
| BROS221021C00022500 | 2022-09-06 3:51PM EDT | 22.50 | 12.50 | 8.40 | 9.20 | 0.00 | - | 2 | 2 | 90.43% |
| BROS221021C00025000 | 2022-09-14 11:29AM EDT | 25.00 | 10.30 | 6.30 | 6.90 | 0.00 | - | 3 | 51 | 90.04% |
| BROS221021C00027000 | 2022-09-19 9:52AM EDT | 27.00 | 7.90 | 4.60 | 5.20 | 0.00 | - | - | 1 | 82.72% |
| BROS221021C00030000 | 2022-09-26 2:36PM EDT | 30.00 | 3.30 | 2.65 | 2.95 | 0.00 | - | 3 | 96 | 76.37% |
| BROS221021C00031000 | 2022-09-28 9:57AM EDT | 31.00 | 3.30 | 2.15 | 2.40 | 0.00 | - | 1 | 243 | 75.88% |
| BROS221021C00032000 | 2022-09-27 2:50PM EDT | 32.00 | 2.40 | 1.65 | 1.90 | 0.00 | - | 2 | 4 | 73.83% |
| BROS221021C00033000 | 2022-09-30 3:50PM EDT | 33.00 | 1.60 | 1.30 | 1.50 | -0.40 | -20.00% | 4 | 53 | 73.63% |
| BROS221021C00035000 | 2022-09-30 3:16PM EDT | 35.00 | 1.08 | 0.80 | 0.95 | -0.23 | -17.56% | 11 | 435 | 74.85% |
| BROS221021C00036000 | 2022-09-27 10:00AM EDT | 36.00 | 1.20 | 0.55 | 0.75 | 0.00 | - | 7 | 15 | 73.83% |
| BROS221021C00037000 | 2022-09-30 11:03AM EDT | 37.00 | 0.70 | 0.40 | 0.60 | -0.43 | -38.05% | 2 | 18 | 74.22% |
| BROS221021C00037500 | 2022-09-28 3:12PM EDT | 37.50 | 1.05 | 0.35 | 0.50 | 0.00 | - | 3 | 75 | 73.83% |
| BROS221021C00038000 | 2022-09-30 3:40PM EDT | 38.00 | 0.50 | 0.30 | 0.50 | -0.14 | -21.87% | 11 | 111 | 75.68% |
| BROS221021C00038500 | 2022-09-28 10:53AM EDT | 38.50 | 0.70 | 0.20 | 0.45 | 0.00 | - | 2 | 21 | 74.32% |
| BROS221021C00039000 | 2022-09-30 1:14PM EDT | 39.00 | 0.35 | 0.20 | 0.40 | -0.13 | -27.08% | 1 | 46 | 75.68% |
| BROS221021C00040000 | 2022-09-30 3:55PM EDT | 40.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 38 | 3,591 | 75.78% |
| BROS221021C00041000 | 2022-09-30 3:41PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 31 | 74.22% |
| BROS221021C00042000 | 2022-09-29 1:54PM EDT | 42.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 55 | 79.10% |
| BROS221021C00043000 | 2022-09-19 10:15AM EDT | 43.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 4 | 80.86% |
| BROS221021C00044000 | 2022-09-26 10:32AM EDT | 44.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 81.84% |
| BROS221021C00045000 | 2022-09-30 1:35PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 15 | 905 | 81.84% |
| BROS221021C00046000 | 2022-09-26 3:26PM EDT | 46.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 85.94% |
| BROS221021C00047000 | 2022-09-19 12:10PM EDT | 47.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.45% |
| BROS221021C00050000 | 2022-09-30 1:11PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 10 | 511 | 108.98% |
| BROS221021C00055000 | 2022-09-30 11:25AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 878 | 116.41% |
| BROS221021C00060000 | 2022-09-30 1:20PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 771 | 136.33% |
| BROS221021C00065000 | 2022-09-23 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 472 | 143.36% |
| BROS221021C00070000 | 2022-09-28 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 115 | 166.80% |
| BROS221021C00075000 | 2022-09-30 2:04PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 297 | 165.63% |
| BROS221021C00080000 | 2022-09-12 3:00PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 182.42% |
| BROS221021C00085000 | 2022-09-20 1:41PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 191.80% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221021P00012500 | 2022-09-28 2:04PM EDT | 12.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 183.59% |
| BROS221021P00015000 | 2022-09-28 2:04PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 454 | 149.22% |
| BROS221021P00017500 | 2022-09-06 9:34AM EDT | 17.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 128.91% |
| BROS221021P00020000 | 2022-09-23 3:14PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 1,166 | 112.50% |
| BROS221021P00022500 | 2022-09-27 1:29PM EDT | 22.50 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 1 | 377 | 101.95% |
| BROS221021P00024000 | 2022-09-30 3:54PM EDT | 24.00 | 0.29 | 0.30 | 0.40 | -0.07 | -19.44% | 3 | 19 | 94.34% |
| BROS221021P00025000 | 2022-09-30 3:58PM EDT | 25.00 | 0.47 | 0.40 | 0.55 | +0.10 | +27.03% | 6 | 1,518 | 91.80% |
| BROS221021P00026000 | 2022-09-30 2:44PM EDT | 26.00 | 0.49 | 0.50 | 0.70 | -0.14 | -22.22% | 10 | 32 | 87.30% |
| BROS221021P00027000 | 2022-09-29 11:21AM EDT | 27.00 | 0.66 | 0.70 | 0.85 | 0.00 | - | 1 | 24 | 83.98% |
| BROS221021P00028000 | 2022-09-29 2:19PM EDT | 28.00 | 0.92 | 0.95 | 1.15 | 0.00 | - | 3 | 60 | 83.11% |
| BROS221021P00029000 | 2022-09-30 10:16AM EDT | 29.00 | 1.10 | 1.25 | 1.45 | -0.12 | -9.84% | 1 | 4 | 80.76% |
| BROS221021P00030000 | 2022-09-30 3:49PM EDT | 30.00 | 1.60 | 1.55 | 1.85 | +0.10 | +6.67% | 10 | 2,840 | 78.13% |
| BROS221021P00031000 | 2022-09-30 1:31PM EDT | 31.00 | 1.87 | 1.95 | 2.35 | +0.27 | +16.87% | 5 | 13 | 76.76% |
| BROS221021P00032000 | 2022-09-30 3:39PM EDT | 32.00 | 2.55 | 2.50 | 2.85 | +0.30 | +13.33% | 10 | 24 | 75.54% |
| BROS221021P00033000 | 2022-09-29 12:04PM EDT | 33.00 | 2.59 | 3.20 | 3.50 | +0.14 | +5.71% | 1 | 15 | 77.15% |
| BROS221021P00034000 | 2022-09-28 3:08PM EDT | 34.00 | 2.70 | 3.70 | 4.30 | 0.00 | - | 6 | 24 | 75.73% |
| BROS221021P00035000 | 2022-09-30 3:58PM EDT | 35.00 | 4.70 | 4.60 | 5.00 | +0.60 | +14.63% | 3 | 2,086 | 77.88% |
| BROS221021P00036000 | 2022-09-23 1:26PM EDT | 36.00 | 4.99 | 5.40 | 5.80 | 0.00 | - | 3 | 12 | 78.32% |
| BROS221021P00038500 | 2022-09-28 10:06AM EDT | 38.50 | 6.85 | 7.40 | 7.90 | 0.00 | - | 1 | 3 | 72.66% |
| BROS221021P00040000 | 2022-09-30 3:12PM EDT | 40.00 | 8.64 | 8.90 | 9.50 | +0.99 | +12.94% | 12 | 3,236 | 85.06% |
| BROS221021P00042000 | 2022-09-19 9:53AM EDT | 42.00 | 8.30 | 10.70 | 11.90 | 0.00 | - | - | 2 | 103.13% |
| BROS221021P00045000 | 2022-09-29 2:35PM EDT | 45.00 | 13.00 | 13.70 | 14.50 | 0.00 | - | 5 | 278 | 103.13% |
| BROS221021P00047000 | 2022-09-19 2:16PM EDT | 47.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | - | 2 | 94.14% |
| BROS221021P00050000 | 2022-09-30 3:51PM EDT | 50.00 | 18.70 | 18.60 | 19.40 | +1.84 | +10.91% | 2 | 270 | 112.70% |
| BROS221021P00055000 | 2022-09-29 11:16AM EDT | 55.00 | 22.65 | 23.50 | 24.40 | 0.00 | - | 2 | 99 | 121.48% |
| BROS221021P00060000 | 2022-09-29 2:36PM EDT | 60.00 | 28.15 | 28.60 | 30.40 | 0.00 | - | 3 | 585 | 194.63% |
| BROS221021P00065000 | 2022-06-29 12:10PM EDT | 65.00 | 35.38 | 29.70 | 31.30 | 0.00 | - | 6 | 15 | 0.00% |
| BROS221021P00070000 | 2022-06-21 12:49PM EDT | 70.00 | 39.20 | 34.00 | 35.80 | 0.00 | - | 4 | 6 | 0.00% |
| BROS221021P00075000 | 2022-07-12 9:38AM EDT | 75.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BROS221021P00080000 | 2022-08-17 12:48PM EDT | 80.00 | 40.40 | 45.80 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| BROS221021P00085000 | 2022-08-17 12:49PM EDT | 85.00 | 45.30 | 50.80 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
