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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616C00012500 | 2022-09-16 12:57PM EDT | 12.50 | 21.51 | 18.90 | 21.20 | 0.00 | - | 1 | 1 | 74.22% |
| BROS230616C00017500 | 2022-05-19 10:25AM EDT | 17.50 | 12.60 | 14.20 | 18.80 | 0.00 | - | - | 0 | 84.47% |
| BROS230616C00020000 | 2022-07-01 2:35PM EDT | 20.00 | 13.00 | 15.00 | 19.40 | 0.00 | - | 33 | 69 | 119.26% |
| BROS230616C00022500 | 2022-08-01 9:49AM EDT | 22.50 | 15.25 | 14.20 | 17.50 | 0.00 | - | 2 | 0 | 116.65% |
| BROS230616C00025000 | 2022-09-22 3:56PM EDT | 25.00 | 12.00 | 9.60 | 11.70 | 0.00 | - | 2 | 15 | 67.48% |
| BROS230616C00030000 | 2022-09-12 10:57AM EDT | 30.00 | 10.90 | 7.70 | 9.10 | 0.00 | - | 13 | 18 | 69.78% |
| BROS230616C00035000 | 2022-09-22 12:57PM EDT | 35.00 | 7.44 | 5.80 | 6.90 | 0.00 | - | 1 | 57 | 68.30% |
| BROS230616C00040000 | 2022-09-22 9:51AM EDT | 40.00 | 4.92 | 4.30 | 5.50 | 0.00 | - | 2 | 55 | 68.34% |
| BROS230616C00045000 | 2022-09-23 10:19AM EDT | 45.00 | 4.32 | 3.20 | 4.30 | -0.31 | -6.70% | 2 | 85 | 67.94% |
| BROS230616C00050000 | 2022-09-21 11:22AM EDT | 50.00 | 3.80 | 2.45 | 3.20 | 0.00 | - | 1 | 76 | 67.10% |
| BROS230616C00055000 | 2022-09-14 3:26PM EDT | 55.00 | 2.89 | 1.80 | 2.60 | 0.00 | - | 20 | 168 | 67.21% |
| BROS230616C00060000 | 2022-08-15 10:25AM EDT | 60.00 | 4.90 | 1.40 | 2.80 | 0.00 | - | 1 | 21 | 71.92% |
| BROS230616C00065000 | 2022-09-19 10:35AM EDT | 65.00 | 1.60 | 0.95 | 1.60 | 0.00 | - | 10 | 41 | 66.24% |
| BROS230616C00070000 | 2022-09-08 2:10PM EDT | 70.00 | 1.50 | 0.75 | 1.30 | 0.00 | - | 2 | 8 | 66.68% |
| BROS230616C00075000 | 2022-09-12 12:00PM EDT | 75.00 | 1.20 | 0.55 | 1.05 | 0.00 | - | 1 | 93 | 66.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616P00012500 | 2022-08-23 3:37PM EDT | 12.50 | 1.10 | 0.80 | 1.00 | 0.00 | - | 50 | 58 | 94.53% |
| BROS230616P00015000 | 2022-08-23 11:56AM EDT | 15.00 | 1.45 | 1.25 | 1.45 | 0.00 | - | 5 | 10 | 90.14% |
| BROS230616P00017500 | 2022-09-07 3:20PM EDT | 17.50 | 2.01 | 1.75 | 2.25 | 0.00 | - | 2 | 12 | 88.06% |
| BROS230616P00020000 | 2022-09-16 10:11AM EDT | 20.00 | 2.55 | 2.55 | 3.00 | 0.00 | - | 2 | 30 | 85.99% |
| BROS230616P00022500 | 2022-07-21 3:59PM EDT | 22.50 | 4.30 | 2.80 | 3.70 | 0.00 | - | 10 | 11 | 78.37% |
| BROS230616P00025000 | 2022-09-23 2:15PM EDT | 25.00 | 4.52 | 4.30 | 4.90 | +0.02 | +0.44% | 1 | 136 | 81.01% |
| BROS230616P00030000 | 2022-09-23 2:58PM EDT | 30.00 | 7.36 | 6.40 | 7.50 | +1.49 | +25.38% | 1 | 57 | 77.22% |
| BROS230616P00035000 | 2022-09-23 12:27PM EDT | 35.00 | 10.00 | 9.30 | 10.60 | +1.10 | +12.36% | 1 | 105 | 75.66% |
| BROS230616P00040000 | 2022-09-22 2:32PM EDT | 40.00 | 12.66 | 12.90 | 14.00 | 0.00 | - | 2 | 67 | 75.15% |
| BROS230616P00045000 | 2022-09-20 2:21PM EDT | 45.00 | 15.67 | 16.50 | 17.90 | 0.00 | - | 5 | 24 | 74.02% |
| BROS230616P00050000 | 2022-08-18 10:00AM EDT | 50.00 | 18.00 | 18.90 | 21.20 | 0.00 | - | 1 | 22 | 60.95% |
| BROS230616P00055000 | 2022-08-30 3:53PM EDT | 55.00 | 23.83 | 24.60 | 26.20 | 0.00 | - | 5 | 7 | 71.57% |
| BROS230616P00060000 | 2022-06-14 10:26AM EDT | 60.00 | 33.35 | 29.70 | 32.70 | 0.00 | - | - | 1 | 86.06% |
| BROS230616P00065000 | 2022-09-22 12:15PM EDT | 65.00 | 33.50 | 33.80 | 35.70 | 0.00 | - | 2 | 9 | 75.17% |
| BROS230616P00070000 | 2022-09-12 10:55AM EDT | 70.00 | 36.60 | 38.30 | 41.10 | 0.00 | - | 12 | 9 | 79.15% |
| BROS230616P00075000 | 2022-09-12 10:46AM EDT | 75.00 | 41.10 | 42.90 | 45.90 | 0.00 | - | 6 | 3 | 79.25% |
© 2022 Yahoo. All rights reserved.
