Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221216C00012500 | 2022-05-25 10:25AM EDT | 12.50 | 18.80 | 23.70 | 25.00 | 0.00 | - | 1 | 0 | 203.66% |
| BROS221216C00015000 | 2022-05-23 12:32PM EDT | 15.00 | 15.80 | 18.90 | 20.90 | 0.00 | - | - | 0 | 121.39% |
| BROS221216C00017500 | 2022-05-25 11:32AM EDT | 17.50 | 13.50 | 18.50 | 20.60 | 0.00 | - | 6 | 5 | 150.10% |
| BROS221216C00020000 | 2022-05-18 11:19AM EDT | 20.00 | 9.40 | 12.90 | 14.50 | 0.00 | - | 2 | 24 | 54.69% |
| BROS221216C00022500 | 2022-05-17 2:09PM EDT | 22.50 | 8.23 | 10.80 | 12.40 | 0.00 | - | 3 | 46 | 54.93% |
| BROS221216C00025000 | 2022-06-21 9:31AM EDT | 25.00 | 11.00 | 9.70 | 10.80 | 0.00 | - | 10 | 28 | 64.16% |
| BROS221216C00030000 | 2022-06-17 2:23PM EDT | 30.00 | 8.05 | 7.20 | 8.10 | 0.00 | - | 2 | 144 | 68.24% |
| BROS221216C00035000 | 2022-06-27 11:51AM EDT | 35.00 | 7.20 | 5.30 | 6.10 | 0.00 | - | 10 | 125 | 70.43% |
| BROS221216C00040000 | 2022-06-28 11:04AM EDT | 40.00 | 5.10 | 3.90 | 4.60 | +0.70 | +15.91% | 2 | 216 | 71.78% |
| BROS221216C00045000 | 2022-06-28 3:45PM EDT | 45.00 | 3.30 | 2.90 | 3.40 | -1.30 | -28.26% | 2 | 221 | 72.39% |
| BROS221216C00050000 | 2022-06-28 1:45PM EDT | 50.00 | 2.45 | 2.15 | 2.55 | -0.54 | -18.06% | 11 | 460 | 72.93% |
| BROS221216C00055000 | 2022-06-23 1:15PM EDT | 55.00 | 2.35 | 1.60 | 2.00 | 0.00 | - | 1 | 194 | 73.90% |
| BROS221216C00060000 | 2022-06-28 3:31PM EDT | 60.00 | 1.42 | 1.20 | 1.65 | -0.48 | -25.26% | 54 | 946 | 75.29% |
| BROS221216C00065000 | 2022-06-27 12:04PM EDT | 65.00 | 1.40 | 0.90 | 1.40 | 0.00 | - | 1 | 292 | 76.68% |
| BROS221216C00070000 | 2022-06-27 3:07PM EDT | 70.00 | 1.06 | 0.70 | 1.10 | 0.00 | - | 1 | 664 | 77.15% |
| BROS221216C00075000 | 2022-06-28 1:54PM EDT | 75.00 | 0.75 | 0.50 | 0.90 | -0.12 | -13.79% | 2 | 414 | 77.30% |
| BROS221216C00080000 | 2022-06-23 1:14PM EDT | 80.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 2 | 490 | 78.91% |
| BROS221216C00085000 | 2022-06-17 2:52PM EDT | 85.00 | 0.56 | 0.30 | 0.65 | 0.00 | - | 2 | 328 | 79.05% |
| BROS221216C00090000 | 2022-06-23 2:51PM EDT | 90.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 2 | 131 | 79.98% |
| BROS221216C00095000 | 2022-06-17 3:36PM EDT | 95.00 | 0.40 | 0.10 | 1.15 | 0.00 | - | 1 | 132 | 90.43% |
| BROS221216C00100000 | 2022-05-16 10:10AM EDT | 100.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 56 | 94.97% |
| BROS221216C00105000 | 2022-06-06 9:37AM EDT | 105.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 87.99% |
| BROS221216C00110000 | 2022-06-03 2:24PM EDT | 110.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 1 | 356 | 94.43% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221216P00012500 | 2022-06-16 2:14PM EDT | 12.50 | 1.23 | 0.85 | 1.20 | 0.00 | - | 13 | 66 | 124.85% |
| BROS221216P00015000 | 2022-06-24 3:23PM EDT | 15.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | 2 | 59 | 121.97% |
| BROS221216P00017500 | 2022-06-24 3:12PM EDT | 17.50 | 1.95 | 2.00 | 2.45 | 0.00 | - | 2 | 88 | 117.53% |
| BROS221216P00020000 | 2022-06-24 1:49PM EDT | 20.00 | 2.55 | 2.70 | 3.20 | 0.00 | - | 3 | 422 | 113.43% |
| BROS221216P00022500 | 2022-06-24 1:32PM EDT | 22.50 | 3.31 | 3.70 | 4.30 | 0.00 | - | 5 | 300 | 113.28% |
| BROS221216P00025000 | 2022-06-28 1:01PM EDT | 25.00 | 4.90 | 4.70 | 5.20 | +0.60 | +13.95% | 4 | 605 | 109.60% |
| BROS221216P00030000 | 2022-06-28 3:49PM EDT | 30.00 | 7.50 | 7.20 | 8.00 | +1.00 | +15.38% | 2 | 316 | 108.57% |
| BROS221216P00035000 | 2022-06-28 2:31PM EDT | 35.00 | 11.00 | 10.30 | 11.40 | +1.80 | +19.57% | 2 | 461 | 109.62% |
| BROS221216P00040000 | 2022-06-28 3:49PM EDT | 40.00 | 14.20 | 13.60 | 15.30 | +1.50 | +11.81% | 4 | 519 | 110.61% |
| BROS221216P00045000 | 2022-06-22 3:28PM EDT | 45.00 | 18.00 | 17.60 | 19.10 | 0.00 | - | 4 | 179 | 111.84% |
| BROS221216P00050000 | 2022-06-27 3:28PM EDT | 50.00 | 21.50 | 21.90 | 23.80 | 0.00 | - | 3 | 152 | 117.33% |
| BROS221216P00055000 | 2022-06-28 2:30PM EDT | 55.00 | 26.90 | 26.20 | 28.10 | -0.10 | -0.37% | 20 | 71 | 118.85% |
| BROS221216P00060000 | 2022-06-28 12:21PM EDT | 60.00 | 31.50 | 30.80 | 32.70 | -0.50 | -1.56% | 2 | 72 | 122.36% |
| BROS221216P00065000 | 2022-05-09 10:20AM EDT | 65.00 | 25.85 | 32.70 | 34.50 | 0.00 | - | 20 | 22 | 89.36% |
| BROS221216P00070000 | 2022-06-14 9:54AM EDT | 70.00 | 42.30 | 40.10 | 43.00 | 0.00 | - | 7 | 290 | 133.42% |
| BROS221216P00075000 | 2022-06-14 3:09PM EDT | 75.00 | 47.48 | 44.60 | 47.90 | 0.00 | - | 20 | 35 | 135.55% |
| BROS221216P00080000 | 2022-05-19 12:38PM EDT | 80.00 | 53.10 | 49.70 | 53.00 | 0.00 | - | 10 | 14 | 141.92% |
| BROS221216P00085000 | 2021-11-04 10:09AM EDT | 85.00 | 33.10 | 44.30 | 47.40 | 0.00 | - | - | 2 | 0.00% |
| BROS221216P00090000 | 2021-11-04 10:01AM EDT | 90.00 | 37.10 | 48.40 | 50.70 | 0.00 | - | - | 50 | 0.00% |
| BROS221216P00095000 | 2021-11-04 3:39PM EDT | 95.00 | 41.80 | 52.00 | 55.90 | 0.00 | - | - | 3 | 0.00% |
| BROS221216P00105000 | 2022-03-17 12:30PM EDT | 105.00 | 53.50 | 53.60 | 57.00 | 0.00 | - | 1 | 7 | 0.00% |
| BROS221216P00110000 | 2022-06-02 12:03PM EDT | 110.00 | 74.78 | 79.00 | 82.00 | 0.00 | - | - | 14 | 155.08% |
© 2022 Yahoo. All rights reserved.
