Canada markets closed

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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221216C000125002022-05-25 10:25AM EDT12.5018.8023.7025.000.00-10203.66%
BROS221216C000150002022-05-23 12:32PM EDT15.0015.8018.9020.900.00--0121.39%
BROS221216C000175002022-05-25 11:32AM EDT17.5013.5018.5020.600.00-65150.10%
BROS221216C000200002022-05-18 11:19AM EDT20.009.4012.9014.500.00-22454.69%
BROS221216C000225002022-05-17 2:09PM EDT22.508.2310.8012.400.00-34654.93%
BROS221216C000250002022-06-21 9:31AM EDT25.0011.009.7010.800.00-102864.16%
BROS221216C000300002022-06-17 2:23PM EDT30.008.057.208.100.00-214468.24%
BROS221216C000350002022-06-27 11:51AM EDT35.007.205.306.100.00-1012570.43%
BROS221216C000400002022-06-28 11:04AM EDT40.005.103.904.60+0.70+15.91%221671.78%
BROS221216C000450002022-06-28 3:45PM EDT45.003.302.903.40-1.30-28.26%222172.39%
BROS221216C000500002022-06-28 1:45PM EDT50.002.452.152.55-0.54-18.06%1146072.93%
BROS221216C000550002022-06-23 1:15PM EDT55.002.351.602.000.00-119473.90%
BROS221216C000600002022-06-28 3:31PM EDT60.001.421.201.65-0.48-25.26%5494675.29%
BROS221216C000650002022-06-27 12:04PM EDT65.001.400.901.400.00-129276.68%
BROS221216C000700002022-06-27 3:07PM EDT70.001.060.701.100.00-166477.15%
BROS221216C000750002022-06-28 1:54PM EDT75.000.750.500.90-0.12-13.79%241477.30%
BROS221216C000800002022-06-23 1:14PM EDT80.000.850.400.800.00-249078.91%
BROS221216C000850002022-06-17 2:52PM EDT85.000.560.300.650.00-232879.05%
BROS221216C000900002022-06-23 2:51PM EDT90.000.550.250.550.00-213179.98%
BROS221216C000950002022-06-17 3:36PM EDT95.000.400.101.150.00-113290.43%
BROS221216C001000002022-05-16 10:10AM EDT100.000.500.001.350.00-25694.97%
BROS221216C001050002022-06-06 9:37AM EDT105.000.450.000.750.00-116487.99%
BROS221216C001100002022-06-03 2:24PM EDT110.000.250.200.750.00-135694.43%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221216P000125002022-06-16 2:14PM EDT12.501.230.851.200.00-1366124.85%
BROS221216P000150002022-06-24 3:23PM EDT15.001.301.451.750.00-259121.97%
BROS221216P000175002022-06-24 3:12PM EDT17.501.952.002.450.00-288117.53%
BROS221216P000200002022-06-24 1:49PM EDT20.002.552.703.200.00-3422113.43%
BROS221216P000225002022-06-24 1:32PM EDT22.503.313.704.300.00-5300113.28%
BROS221216P000250002022-06-28 1:01PM EDT25.004.904.705.20+0.60+13.95%4605109.60%
BROS221216P000300002022-06-28 3:49PM EDT30.007.507.208.00+1.00+15.38%2316108.57%
BROS221216P000350002022-06-28 2:31PM EDT35.0011.0010.3011.40+1.80+19.57%2461109.62%
BROS221216P000400002022-06-28 3:49PM EDT40.0014.2013.6015.30+1.50+11.81%4519110.61%
BROS221216P000450002022-06-22 3:28PM EDT45.0018.0017.6019.100.00-4179111.84%
BROS221216P000500002022-06-27 3:28PM EDT50.0021.5021.9023.800.00-3152117.33%
BROS221216P000550002022-06-28 2:30PM EDT55.0026.9026.2028.10-0.10-0.37%2071118.85%
BROS221216P000600002022-06-28 12:21PM EDT60.0031.5030.8032.70-0.50-1.56%272122.36%
BROS221216P000650002022-05-09 10:20AM EDT65.0025.8532.7034.500.00-202289.36%
BROS221216P000700002022-06-14 9:54AM EDT70.0042.3040.1043.000.00-7290133.42%
BROS221216P000750002022-06-14 3:09PM EDT75.0047.4844.6047.900.00-2035135.55%
BROS221216P000800002022-05-19 12:38PM EDT80.0053.1049.7053.000.00-1014141.92%
BROS221216P000850002021-11-04 10:09AM EDT85.0033.1044.3047.400.00--20.00%
BROS221216P000900002021-11-04 10:01AM EDT90.0037.1048.4050.700.00--500.00%
BROS221216P000950002021-11-04 3:39PM EDT95.0041.8052.0055.900.00--30.00%
BROS221216P001050002022-03-17 12:30PM EDT105.0053.5053.6057.000.00-170.00%
BROS221216P001100002022-06-02 12:03PM EDT110.0074.7879.0082.000.00--14155.08%