Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 11:57AM EST | 12.50 | 21.51 | 17.70 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| BROS230616C00017500 | 2023-01-09 9:41AM EST | 17.50 | 15.10 | 19.00 | 20.00 | 0.00 | - | 1 | 4 | 54.69% |
| BROS230616C00020000 | 2023-01-05 1:25PM EST | 20.00 | 11.00 | 16.50 | 17.50 | 0.00 | - | 1 | 14 | 75.29% |
| BROS230616C00022500 | 2023-01-12 10:40AM EST | 22.50 | 14.30 | 14.30 | 15.20 | 0.00 | - | 8 | 13 | 54.15% |
| BROS230616C00025000 | 2023-01-25 2:47PM EST | 25.00 | 10.17 | 12.30 | 13.00 | 0.00 | - | 1 | 23 | 56.49% |
| BROS230616C00030000 | 2023-01-27 2:33PM EST | 30.00 | 8.95 | 8.60 | 9.30 | +2.30 | +34.59% | 5 | 96 | 57.13% |
| BROS230616C00035000 | 2023-01-27 1:06PM EST | 35.00 | 6.05 | 5.60 | 6.30 | +1.27 | +26.57% | 4 | 1,478 | 55.69% |
| BROS230616C00040000 | 2023-01-27 3:48PM EST | 40.00 | 3.87 | 3.50 | 3.90 | +0.85 | +28.15% | 9 | 166 | 53.86% |
| BROS230616C00045000 | 2023-01-27 12:25PM EST | 45.00 | 2.02 | 2.00 | 2.50 | +0.32 | +18.82% | 6 | 225 | 53.27% |
| BROS230616C00050000 | 2023-01-25 2:12PM EST | 50.00 | 0.89 | 1.15 | 1.50 | 0.00 | - | 2 | 138 | 52.78% |
| BROS230616C00055000 | 2023-01-26 3:48PM EST | 55.00 | 0.56 | 0.55 | 0.95 | 0.00 | - | 5 | 208 | 52.15% |
| BROS230616C00060000 | 2023-01-24 2:39PM EST | 60.00 | 0.34 | 0.30 | 0.60 | 0.00 | - | 3 | 34 | 52.54% |
| BROS230616C00065000 | 2023-01-10 2:19PM EST | 65.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 68 | 53.13% |
| BROS230616C00070000 | 2023-01-11 1:46PM EST | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 52.54% |
| BROS230616C00075000 | 2022-12-13 2:25PM EST | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 66.80% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616P00012500 | 2023-01-17 2:07PM EST | 12.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 30 | 124 | 101.95% |
| BROS230616P00015000 | 2022-12-21 2:44PM EST | 15.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 5 | 54 | 87.99% |
| BROS230616P00017500 | 2023-01-25 3:11PM EST | 17.50 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 16 | 82.62% |
| BROS230616P00020000 | 2023-01-27 2:46PM EST | 20.00 | 0.60 | 0.50 | 0.75 | -0.40 | -40.00% | 5 | 33 | 78.37% |
| BROS230616P00022500 | 2023-01-25 3:45PM EST | 22.50 | 1.20 | 0.85 | 1.05 | 0.00 | - | 5 | 19 | 75.00% |
| BROS230616P00025000 | 2023-01-27 1:14PM EST | 25.00 | 1.35 | 1.20 | 1.50 | -0.40 | -22.86% | 159 | 329 | 71.29% |
| BROS230616P00030000 | 2023-01-27 1:48PM EST | 30.00 | 2.68 | 2.60 | 2.95 | -0.42 | -13.55% | 20 | 127 | 68.43% |
| BROS230616P00035000 | 2023-01-27 2:17PM EST | 35.00 | 4.70 | 4.50 | 5.10 | -0.75 | -13.76% | 11 | 1,259 | 65.11% |
| BROS230616P00040000 | 2023-01-23 12:51PM EST | 40.00 | 9.04 | 7.10 | 7.70 | 0.00 | - | 2 | 91 | 61.13% |
| BROS230616P00045000 | 2023-01-19 1:00PM EST | 45.00 | 13.75 | 10.60 | 11.50 | 0.00 | - | 2 | 47 | 62.26% |
| BROS230616P00050000 | 2023-01-27 1:38PM EST | 50.00 | 14.70 | 14.60 | 15.60 | -2.52 | -14.63% | 3 | 25 | 62.92% |
| BROS230616P00055000 | 2023-01-27 12:46PM EST | 55.00 | 19.20 | 18.80 | 20.00 | -2.30 | -10.70% | 1 | 5 | 62.70% |
| BROS230616P00060000 | 2023-01-26 2:55PM EST | 60.00 | 25.69 | 23.30 | 24.50 | 0.00 | - | 1 | 1 | 61.87% |
| BROS230616P00065000 | 2022-09-22 11:15AM EST | 65.00 | 33.50 | 30.00 | 31.90 | 0.00 | - | 2 | 9 | 100.54% |
| BROS230616P00070000 | 2022-09-12 9:55AM EST | 70.00 | 36.60 | 38.90 | 42.30 | 0.00 | - | 12 | 9 | 162.49% |
| BROS230616P00075000 | 2022-09-12 9:46AM EST | 75.00 | 41.10 | 44.50 | 47.20 | 0.00 | - | 6 | 3 | 172.00% |
© 2023 Yahoo. All rights reserved.
