Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616C00017500 | 2022-05-19 10:25AM EDT | 17.50 | 12.60 | 14.20 | 18.80 | 0.00 | - | - | 0 | 53.86% |
| BROS230616C00020000 | 2022-06-22 9:31AM EDT | 20.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616C00022500 | 2022-06-16 2:18PM EDT | 22.50 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS230616C00025000 | 2022-06-24 10:00AM EDT | 25.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616C00030000 | 2022-06-21 11:44AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616C00035000 | 2022-06-22 1:51PM EDT | 35.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BROS230616C00040000 | 2022-06-22 9:31AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BROS230616C00045000 | 2022-06-28 3:47PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BROS230616C00050000 | 2022-06-03 12:53PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS230616C00055000 | 2022-06-17 1:23PM EDT | 55.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BROS230616C00060000 | 2022-05-27 3:04PM EDT | 60.00 | 3.20 | 3.20 | 5.50 | 0.00 | - | 5 | 6 | 79.32% |
| BROS230616C00065000 | 2022-06-10 12:05PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BROS230616C00070000 | 2022-06-06 12:00PM EDT | 70.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS230616C00075000 | 2022-06-27 9:52AM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616P00012500 | 2022-05-26 12:48PM EDT | 12.50 | 1.25 | 1.20 | 2.55 | 0.00 | - | - | 10 | 107.18% |
| BROS230616P00015000 | 2022-06-28 1:32PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BROS230616P00017500 | 2022-06-13 11:13AM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS230616P00020000 | 2022-06-13 2:31PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BROS230616P00022500 | 2022-06-16 1:09PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BROS230616P00025000 | 2022-06-16 12:04PM EDT | 25.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BROS230616P00030000 | 2022-06-28 3:47PM EDT | 30.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BROS230616P00035000 | 2022-06-14 9:50AM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616P00040000 | 2022-06-14 9:54AM EDT | 40.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616P00045000 | 2022-06-14 9:51AM EDT | 45.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616P00050000 | 2022-04-26 9:53AM EDT | 50.00 | 15.00 | 21.00 | 26.00 | 0.00 | - | - | 10 | 86.67% |
| BROS230616P00055000 | 2022-06-13 1:03PM EDT | 55.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS230616P00060000 | 2022-06-14 10:26AM EDT | 60.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS230616P00065000 | 2022-05-16 12:00AM EDT | 65.00 | 41.76 | 35.00 | 40.00 | 0.00 | - | - | 21 | 96.06% |
| BROS230616P00075000 | 2022-05-17 3:27PM EDT | 75.00 | 49.50 | 45.00 | 50.00 | 0.00 | - | - | 1 | 104.52% |
© 2022 Yahoo. All rights reserved.
