Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 331.54% |
| BROS221216C00015000 | 2022-05-23 12:32PM EDT | 15.00 | 15.80 | 18.90 | 20.90 | 0.00 | - | - | 0 | 204.05% |
| BROS221216C00017500 | 2022-09-13 10:10AM EDT | 17.50 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BROS221216C00020000 | 2022-08-22 9:49AM EDT | 20.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BROS221216C00022500 | 2022-09-12 10:53AM EDT | 22.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| BROS221216C00025000 | 2022-09-16 12:17PM EDT | 25.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BROS221216C00030000 | 2022-09-30 12:16PM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| BROS221216C00035000 | 2022-10-04 1:34PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 3.13% |
| BROS221216C00040000 | 2022-10-04 2:58PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 155 | 459 | 12.50% |
| BROS221216C00045000 | 2022-10-04 9:30AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| BROS221216C00050000 | 2022-10-04 10:58AM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 659 | 25.00% |
| BROS221216C00055000 | 2022-10-04 3:39PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| BROS221216C00060000 | 2022-10-04 1:42PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,249 | 25.00% |
| BROS221216C00065000 | 2022-10-04 10:12AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 25.00% |
| BROS221216C00070000 | 2022-10-04 3:22PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 698 | 50.00% |
| BROS221216C00075000 | 2022-10-04 2:29PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 50.00% |
| BROS221216C00080000 | 2022-10-04 2:14PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 50.00% |
| BROS221216C00085000 | 2022-09-28 12:55PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 50.00% |
| BROS221216C00090000 | 2022-09-16 11:38AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| BROS221216C00095000 | 2022-09-23 10:59AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 50.00% |
| BROS221216C00100000 | 2022-09-22 9:31AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 50.00% |
| BROS221216C00105000 | 2022-07-21 1:05PM EDT | 105.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 164 | 127.64% |
| BROS221216C00110000 | 2022-08-10 3:31PM EDT | 110.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 357 | 141.89% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221216P00012500 | 2022-09-27 12:16PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| BROS221216P00015000 | 2022-09-23 3:00PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| BROS221216P00017500 | 2022-09-23 3:12PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 738 | 25.00% |
| BROS221216P00020000 | 2022-10-03 3:03PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 529 | 25.00% |
| BROS221216P00022500 | 2022-10-04 1:57PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 311 | 25.00% |
| BROS221216P00025000 | 2022-10-04 2:08PM EDT | 25.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 56 | 678 | 12.50% |
| BROS221216P00030000 | 2022-10-04 12:27PM EDT | 30.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 6.25% |
| BROS221216P00035000 | 2022-10-04 1:17PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 0.00% |
| BROS221216P00040000 | 2022-10-03 11:48AM EDT | 40.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| BROS221216P00045000 | 2022-09-28 1:45PM EDT | 45.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| BROS221216P00050000 | 2022-10-04 11:32AM EDT | 50.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| BROS221216P00055000 | 2022-09-28 1:42PM EDT | 55.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| BROS221216P00060000 | 2022-09-19 9:47AM EDT | 60.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| BROS221216P00065000 | 2022-09-12 10:51AM EDT | 65.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| BROS221216P00070000 | 2022-09-12 10:51AM EDT | 70.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 14 | 293 | 0.00% |
| BROS221216P00075000 | 2022-09-16 9:58AM EDT | 75.00 | 41.93 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| BROS221216P00080000 | 2022-08-11 12:31PM EDT | 80.00 | 37.00 | 43.50 | 45.40 | 0.00 | - | 2 | 14 | 0.00% |
| BROS221216P00085000 | 2021-11-04 10:09AM EDT | 85.00 | 33.10 | 44.30 | 47.40 | 0.00 | - | - | 2 | 0.00% |
| BROS221216P00090000 | 2022-09-12 10:52AM EDT | 90.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | - | 49 | 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 | 2022-09-12 10:50AM EDT | 110.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
