Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230421C00017500 | 2023-01-11 9:56AM EST | 17.50 | 17.60 | 20.90 | 21.80 | 0.00 | - | 1 | 0 | 118.65% |
| BROS230421C00020000 | 2023-02-03 9:55AM EST | 20.00 | 21.00 | 18.40 | 19.30 | +1.68 | +8.70% | 1 | 8 | 101.37% |
| BROS230421C00022500 | 2023-01-31 2:31PM EST | 22.50 | 15.15 | 16.10 | 16.80 | 0.00 | - | 1 | 5 | 62.11% |
| BROS230421C00025000 | 2023-01-12 10:56AM EST | 25.00 | 11.80 | 13.70 | 14.40 | 0.00 | - | 3 | 20 | 59.47% |
| BROS230421C00030000 | 2023-02-03 11:06AM EST | 30.00 | 11.00 | 9.30 | 10.00 | +1.42 | +14.82% | 2 | 378 | 57.86% |
| BROS230421C00035000 | 2023-02-03 2:25PM EST | 35.00 | 6.30 | 6.10 | 6.30 | -0.66 | -9.48% | 26 | 733 | 58.98% |
| BROS230421C00040000 | 2023-02-03 3:42PM EST | 40.00 | 3.60 | 3.50 | 3.80 | -0.30 | -7.69% | 58 | 1,238 | 58.25% |
| BROS230421C00045000 | 2023-02-03 2:51PM EST | 45.00 | 1.90 | 1.90 | 2.00 | -0.40 | -17.39% | 47 | 564 | 56.84% |
| BROS230421C00050000 | 2023-02-03 1:11PM EST | 50.00 | 1.07 | 0.85 | 1.05 | -0.18 | -14.40% | 10 | 697 | 55.47% |
| BROS230421C00055000 | 2023-02-03 1:16PM EST | 55.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 3 | 92 | 55.76% |
| BROS230421C00060000 | 2023-02-03 3:51PM EST | 60.00 | 0.21 | 0.20 | 0.35 | -0.17 | -44.74% | 4 | 102 | 57.91% |
| BROS230421C00065000 | 2023-01-11 12:35PM EST | 65.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 66 | 63.38% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230421P00017500 | 2023-01-24 1:50PM EST | 17.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 54 | 104.88% |
| BROS230421P00020000 | 2023-02-01 11:53AM EST | 20.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 467 | 80.86% |
| BROS230421P00022500 | 2023-02-03 1:08PM EST | 22.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 108 | 73.83% |
| BROS230421P00025000 | 2023-02-03 11:13AM EST | 25.00 | 0.44 | 0.45 | 0.50 | -0.01 | -2.22% | 4 | 2,879 | 73.83% |
| BROS230421P00030000 | 2023-02-03 2:29PM EST | 30.00 | 1.20 | 1.15 | 1.35 | +0.10 | +9.09% | 53 | 2,047 | 68.90% |
| BROS230421P00035000 | 2023-02-03 3:43PM EST | 35.00 | 2.80 | 2.75 | 2.85 | +0.54 | +23.89% | 623 | 3,167 | 66.33% |
| BROS230421P00040000 | 2023-02-03 1:01PM EST | 40.00 | 4.80 | 5.00 | 5.40 | +0.05 | +1.05% | 3 | 569 | 64.01% |
| BROS230421P00045000 | 2023-02-03 9:33AM EST | 45.00 | 7.50 | 8.20 | 8.80 | -2.09 | -21.79% | 2 | 51 | 63.09% |
| BROS230421P00050000 | 2023-02-02 12:55PM EST | 50.00 | 11.20 | 12.10 | 13.00 | 0.00 | - | 2 | 94 | 64.26% |
| BROS230421P00055000 | 2023-01-09 12:06PM EST | 55.00 | 23.58 | 16.60 | 17.40 | 0.00 | - | 1 | 39 | 65.77% |
| BROS230421P00060000 | 2023-01-26 2:55PM EST | 60.00 | 25.43 | 21.20 | 22.40 | 0.00 | - | 1 | 45 | 70.95% |
| BROS230421P00065000 | 2022-12-05 2:55PM EST | 65.00 | 29.91 | 34.80 | 37.30 | 0.00 | - | 6 | 23 | 228.86% |
© 2023 Yahoo. All rights reserved.
