Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.15-1.27 (-3.92%)
At close: 04:00PM EDT
31.50 +0.35 (+1.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221021C000125002022-08-01 9:36AM EDT12.5025.150.000.000.00-2000.00%
BROS221021C000150002022-08-19 12:13PM EDT15.0026.0018.6019.800.00-125450.59%
BROS221021C000175002022-06-10 9:36AM EDT17.5019.8018.3019.900.00-11526.66%
BROS221021C000200002022-08-30 10:18AM EDT20.0017.5011.9012.800.00-10209.57%
BROS221021C000225002022-09-06 3:51PM EDT22.5012.508.409.200.00-2290.43%
BROS221021C000250002022-09-14 11:29AM EDT25.0010.306.306.900.00-35190.04%
BROS221021C000270002022-09-19 9:52AM EDT27.007.904.605.200.00--182.72%
BROS221021C000300002022-09-26 2:36PM EDT30.003.302.652.950.00-39676.37%
BROS221021C000310002022-09-28 9:57AM EDT31.003.302.152.400.00-124375.88%
BROS221021C000320002022-09-27 2:50PM EDT32.002.401.651.900.00-2473.83%
BROS221021C000330002022-09-30 3:50PM EDT33.001.601.301.50-0.40-20.00%45373.63%
BROS221021C000350002022-09-30 3:16PM EDT35.001.080.800.95-0.23-17.56%1143574.85%
BROS221021C000360002022-09-27 10:00AM EDT36.001.200.550.750.00-71573.83%
BROS221021C000370002022-09-30 11:03AM EDT37.000.700.400.60-0.43-38.05%21874.22%
BROS221021C000375002022-09-28 3:12PM EDT37.501.050.350.500.00-37573.83%
BROS221021C000380002022-09-30 3:40PM EDT38.000.500.300.50-0.14-21.87%1111175.68%
BROS221021C000385002022-09-28 10:53AM EDT38.500.700.200.450.00-22174.32%
BROS221021C000390002022-09-30 1:14PM EDT39.000.350.200.40-0.13-27.08%14675.68%
BROS221021C000400002022-09-30 3:55PM EDT40.000.250.200.25-0.10-28.57%383,59175.78%
BROS221021C000410002022-09-30 3:41PM EDT41.000.150.100.20-0.15-50.00%13174.22%
BROS221021C000420002022-09-29 1:54PM EDT42.000.300.050.250.00-15579.10%
BROS221021C000430002022-09-19 10:15AM EDT43.000.450.050.200.00--480.86%
BROS221021C000440002022-09-26 10:32AM EDT44.000.140.000.200.00-101581.84%
BROS221021C000450002022-09-30 1:35PM EDT45.000.100.050.10-0.05-33.33%1590581.84%
BROS221021C000460002022-09-26 3:26PM EDT46.000.150.000.150.00-1285.94%
BROS221021C000470002022-09-19 12:10PM EDT47.000.180.000.150.00--189.45%
BROS221021C000500002022-09-30 1:11PM EDT50.000.100.000.25+0.05+100.00%10511108.98%
BROS221021C000550002022-09-30 11:25AM EDT55.000.100.000.15+0.05+100.00%1878116.41%
BROS221021C000600002022-09-30 1:20PM EDT60.000.050.000.20-0.05-50.00%2771136.33%
BROS221021C000650002022-09-23 10:40AM EDT65.000.100.000.150.00-10472143.36%
BROS221021C000700002022-09-28 3:10PM EDT70.000.050.000.250.00-6115166.80%
BROS221021C000750002022-09-30 2:04PM EDT75.000.050.000.150.00-9297165.63%
BROS221021C000800002022-09-12 3:00PM EDT80.000.100.000.200.00-263182.42%
BROS221021C000850002022-09-20 1:41PM EDT85.000.050.000.200.00-1062191.80%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221021P000125002022-09-28 2:04PM EDT12.500.040.000.100.00-1121183.59%
BROS221021P000150002022-09-28 2:04PM EDT15.000.050.000.100.00-1454149.22%
BROS221021P000175002022-09-06 9:34AM EDT17.500.230.000.150.00-1122128.91%
BROS221021P000200002022-09-23 3:14PM EDT20.000.100.000.250.00-91,166112.50%
BROS221021P000225002022-09-27 1:29PM EDT22.500.200.150.35-0.05-20.00%1377101.95%
BROS221021P000240002022-09-30 3:54PM EDT24.000.290.300.40-0.07-19.44%31994.34%
BROS221021P000250002022-09-30 3:58PM EDT25.000.470.400.55+0.10+27.03%61,51891.80%
BROS221021P000260002022-09-30 2:44PM EDT26.000.490.500.70-0.14-22.22%103287.30%
BROS221021P000270002022-09-29 11:21AM EDT27.000.660.700.850.00-12483.98%
BROS221021P000280002022-09-29 2:19PM EDT28.000.920.951.150.00-36083.11%
BROS221021P000290002022-09-30 10:16AM EDT29.001.101.251.45-0.12-9.84%1480.76%
BROS221021P000300002022-09-30 3:49PM EDT30.001.601.551.85+0.10+6.67%102,84078.13%
BROS221021P000310002022-09-30 1:31PM EDT31.001.871.952.35+0.27+16.87%51376.76%
BROS221021P000320002022-09-30 3:39PM EDT32.002.552.502.85+0.30+13.33%102475.54%
BROS221021P000330002022-09-29 12:04PM EDT33.002.593.203.50+0.14+5.71%11577.15%
BROS221021P000340002022-09-28 3:08PM EDT34.002.703.704.300.00-62475.73%
BROS221021P000350002022-09-30 3:58PM EDT35.004.704.605.00+0.60+14.63%32,08677.88%
BROS221021P000360002022-09-23 1:26PM EDT36.004.995.405.800.00-31278.32%
BROS221021P000385002022-09-28 10:06AM EDT38.506.857.407.900.00-1372.66%
BROS221021P000400002022-09-30 3:12PM EDT40.008.648.909.50+0.99+12.94%123,23685.06%
BROS221021P000420002022-09-19 9:53AM EDT42.008.3010.7011.900.00--2103.13%
BROS221021P000450002022-09-29 2:35PM EDT45.0013.0013.7014.500.00-5278103.13%
BROS221021P000470002022-09-19 2:16PM EDT47.0012.5015.5016.400.00--294.14%
BROS221021P000500002022-09-30 3:51PM EDT50.0018.7018.6019.40+1.84+10.91%2270112.70%
BROS221021P000550002022-09-29 11:16AM EDT55.0022.6523.5024.400.00-299121.48%
BROS221021P000600002022-09-29 2:36PM EDT60.0028.1528.6030.400.00-3585194.63%
BROS221021P000650002022-06-29 12:10PM EDT65.0035.3829.7031.300.00-6150.00%
BROS221021P000700002022-06-21 12:49PM EDT70.0039.2034.0035.800.00-460.00%
BROS221021P000750002022-07-12 9:38AM EDT75.0042.700.000.000.00--40.00%
BROS221021P000800002022-08-17 12:48PM EDT80.0040.4045.8047.900.00-110.00%
BROS221021P000850002022-08-17 12:49PM EDT85.0045.3050.8052.500.00-110.00%