BROS - Dutch Bros Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS230616C000125002022-09-16 12:57PM EDT12.5021.5117.7020.000.00-11551.37%
BROS230616C000175002023-02-02 3:20PM EDT17.5022.8016.4017.300.00-40567.29%
BROS230616C000200002023-05-15 10:35AM EDT20.006.207.708.400.00-52872.66%
BROS230616C000225002023-05-23 10:41AM EDT22.506.705.405.800.00-19160.16%
BROS230616C000250002023-05-22 2:28PM EDT25.004.003.203.400.00-536851.95%
BROS230616C000260002023-05-26 3:24PM EDT26.002.652.402.60+2.65-2050.29%
BROS230616C000270002023-05-26 11:56AM EDT27.001.701.751.90-0.65-27.66%11353.08%
BROS230616C000280002023-05-26 2:48PM EDT28.001.251.151.35-0.80-39.02%71252.59%
BROS230616C000290002023-05-26 12:11PM EDT29.000.840.700.85-0.31-26.96%12549.41%
BROS230616C000300002023-05-26 3:11PM EDT30.000.500.400.50-0.15-23.08%572,62447.27%
BROS230616C000310002023-05-26 1:34PM EDT31.000.290.200.35-0.11-27.50%33750.20%
BROS230616C000320002023-05-26 3:57PM EDT32.000.110.100.25-0.14-56.00%325153.13%
BROS230616C000330002023-05-26 12:21PM EDT33.000.090.000.15-0.14-60.87%1140253.13%
BROS230616C000340002023-05-26 1:03PM EDT34.000.100.050.10+0.10-2051.56%
BROS230616C000350002023-05-26 2:30PM EDT35.000.050.000.10-0.05-50.00%493,32853.13%
BROS230616C000400002023-05-26 1:56PM EDT40.000.050.000.100.00-929878.13%
BROS230616C000450002023-05-17 10:58AM EDT45.000.030.000.100.00-455098.44%
BROS230616C000500002023-05-22 12:46PM EDT50.000.050.000.050.00-1129106.25%
BROS230616C000550002023-05-19 9:38AM EDT55.000.070.000.100.00-2379131.25%
BROS230616C000600002023-05-18 11:28AM EDT60.000.030.000.050.00-127133.59%
BROS230616C000650002023-03-15 9:31AM EDT65.000.050.000.000.00-17650.00%
BROS230616C000700002023-02-03 10:45AM EDT70.000.400.000.500.00-110214.06%
BROS230616C000750002022-12-13 3:25PM EDT75.000.200.000.750.00-2102242.97%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS230616P000125002023-05-02 9:41AM EDT12.500.050.000.200.00-20139191.02%
BROS230616P000150002023-05-17 10:16AM EDT15.000.050.000.100.00-155135.16%
BROS230616P000175002023-05-22 3:23PM EDT17.500.050.000.100.00-120105.47%
BROS230616P000200002023-05-24 11:50AM EDT20.000.050.000.100.00-121778.91%
BROS230616P000220002023-05-24 1:37PM EDT22.000.090.000.850.00--2100.49%
BROS230616P000225002023-05-26 3:55PM EDT22.500.050.050.15-0.05-50.00%1158763.09%
BROS230616P000240002023-05-22 3:57PM EDT24.000.190.150.300.00--1059.77%
BROS230616P000245002023-05-26 3:58PM EDT24.500.260.200.35+0.06+30.00%22057.62%
BROS230616P000250002023-05-26 1:49PM EDT25.000.370.350.40+0.02+5.71%202,43057.91%
BROS230616P000260002023-05-26 10:21AM EDT26.000.550.550.700.00-134157.42%
BROS230616P000270002023-05-26 1:38PM EDT27.000.950.851.00+0.20+26.67%83554.98%
BROS230616P000280002023-05-26 1:14PM EDT28.001.551.251.45+0.40+34.78%212453.37%
BROS230616P000290002023-05-26 1:31PM EDT29.002.051.802.00+0.45+28.12%63752.25%
BROS230616P000300002023-05-26 12:41PM EDT30.002.902.452.70+0.65+28.89%2693651.66%
BROS230616P000350002023-05-26 11:24AM EDT35.007.386.907.50+0.78+11.82%12,51373.05%
BROS230616P000400002023-05-26 2:28PM EDT40.0012.1311.9012.30+1.83+17.77%38190.63%
BROS230616P000450002023-05-24 10:39AM EDT45.0016.5016.9017.300.00-243113.28%
BROS230616P000500002023-05-05 1:19PM EDT50.0017.2621.9022.400.00-128141.02%
BROS230616P000550002023-04-10 10:13AM EDT55.0023.2626.0027.200.00-645166.02%
BROS230616P000600002023-02-02 3:39PM EDT60.0021.3025.5026.400.00-100.00%
BROS230616P000650002022-09-22 12:15PM EDT65.0033.5030.0031.900.00-290.00%
BROS230616P000700002022-09-12 10:55AM EDT70.0036.6038.9042.300.00-129223.83%
BROS230616P000750002022-09-12 10:46AM EDT75.0041.1044.5047.200.00-63221.48%