BROS - Dutch Bros Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
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 | 17.70 | 20.00 | 0.00 | - | 1 | 1 | 551.37% |
| BROS230616C00017500 | 2023-02-02 3:20PM EDT | 17.50 | 22.80 | 16.40 | 17.30 | 0.00 | - | 4 | 0 | 567.29% |
| BROS230616C00020000 | 2023-05-15 10:35AM EDT | 20.00 | 6.20 | 7.70 | 8.40 | 0.00 | - | 5 | 28 | 72.66% |
| BROS230616C00022500 | 2023-05-23 10:41AM EDT | 22.50 | 6.70 | 5.40 | 5.80 | 0.00 | - | 1 | 91 | 60.16% |
| BROS230616C00025000 | 2023-05-22 2:28PM EDT | 25.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 5 | 368 | 51.95% |
| BROS230616C00026000 | 2023-05-26 3:24PM EDT | 26.00 | 2.65 | 2.40 | 2.60 | +2.65 | - | 2 | 0 | 50.29% |
| BROS230616C00027000 | 2023-05-26 11:56AM EDT | 27.00 | 1.70 | 1.75 | 1.90 | -0.65 | -27.66% | 11 | 3 | 53.08% |
| BROS230616C00028000 | 2023-05-26 2:48PM EDT | 28.00 | 1.25 | 1.15 | 1.35 | -0.80 | -39.02% | 71 | 2 | 52.59% |
| BROS230616C00029000 | 2023-05-26 12:11PM EDT | 29.00 | 0.84 | 0.70 | 0.85 | -0.31 | -26.96% | 1 | 25 | 49.41% |
| BROS230616C00030000 | 2023-05-26 3:11PM EDT | 30.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 57 | 2,624 | 47.27% |
| BROS230616C00031000 | 2023-05-26 1:34PM EDT | 31.00 | 0.29 | 0.20 | 0.35 | -0.11 | -27.50% | 3 | 37 | 50.20% |
| BROS230616C00032000 | 2023-05-26 3:57PM EDT | 32.00 | 0.11 | 0.10 | 0.25 | -0.14 | -56.00% | 3 | 251 | 53.13% |
| BROS230616C00033000 | 2023-05-26 12:21PM EDT | 33.00 | 0.09 | 0.00 | 0.15 | -0.14 | -60.87% | 11 | 402 | 53.13% |
| BROS230616C00034000 | 2023-05-26 1:03PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | +0.10 | - | 2 | 0 | 51.56% |
| BROS230616C00035000 | 2023-05-26 2:30PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 49 | 3,328 | 53.13% |
| BROS230616C00040000 | 2023-05-26 1:56PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 298 | 78.13% |
| BROS230616C00045000 | 2023-05-17 10:58AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 550 | 98.44% |
| BROS230616C00050000 | 2023-05-22 12:46PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 106.25% |
| BROS230616C00055000 | 2023-05-19 9:38AM EDT | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 379 | 131.25% |
| BROS230616C00060000 | 2023-05-18 11:28AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 133.59% |
| BROS230616C00065000 | 2023-03-15 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| BROS230616C00070000 | 2023-02-03 10:45AM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 214.06% |
| BROS230616C00075000 | 2022-12-13 3:25PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 242.97% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616P00012500 | 2023-05-02 9:41AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 139 | 191.02% |
| BROS230616P00015000 | 2023-05-17 10:16AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 135.16% |
| BROS230616P00017500 | 2023-05-22 3:23PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 105.47% |
| BROS230616P00020000 | 2023-05-24 11:50AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 217 | 78.91% |
| BROS230616P00022000 | 2023-05-24 1:37PM EDT | 22.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 2 | 100.49% |
| BROS230616P00022500 | 2023-05-26 3:55PM EDT | 22.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 11 | 587 | 63.09% |
| BROS230616P00024000 | 2023-05-22 3:57PM EDT | 24.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | - | 10 | 59.77% |
| BROS230616P00024500 | 2023-05-26 3:58PM EDT | 24.50 | 0.26 | 0.20 | 0.35 | +0.06 | +30.00% | 2 | 20 | 57.62% |
| BROS230616P00025000 | 2023-05-26 1:49PM EDT | 25.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 20 | 2,430 | 57.91% |
| BROS230616P00026000 | 2023-05-26 10:21AM EDT | 26.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 13 | 41 | 57.42% |
| BROS230616P00027000 | 2023-05-26 1:38PM EDT | 27.00 | 0.95 | 0.85 | 1.00 | +0.20 | +26.67% | 8 | 35 | 54.98% |
| BROS230616P00028000 | 2023-05-26 1:14PM EDT | 28.00 | 1.55 | 1.25 | 1.45 | +0.40 | +34.78% | 21 | 24 | 53.37% |
| BROS230616P00029000 | 2023-05-26 1:31PM EDT | 29.00 | 2.05 | 1.80 | 2.00 | +0.45 | +28.12% | 6 | 37 | 52.25% |
| BROS230616P00030000 | 2023-05-26 12:41PM EDT | 30.00 | 2.90 | 2.45 | 2.70 | +0.65 | +28.89% | 26 | 936 | 51.66% |
| BROS230616P00035000 | 2023-05-26 11:24AM EDT | 35.00 | 7.38 | 6.90 | 7.50 | +0.78 | +11.82% | 1 | 2,513 | 73.05% |
| BROS230616P00040000 | 2023-05-26 2:28PM EDT | 40.00 | 12.13 | 11.90 | 12.30 | +1.83 | +17.77% | 3 | 81 | 90.63% |
| BROS230616P00045000 | 2023-05-24 10:39AM EDT | 45.00 | 16.50 | 16.90 | 17.30 | 0.00 | - | 2 | 43 | 113.28% |
| BROS230616P00050000 | 2023-05-05 1:19PM EDT | 50.00 | 17.26 | 21.90 | 22.40 | 0.00 | - | 1 | 28 | 141.02% |
| BROS230616P00055000 | 2023-04-10 10:13AM EDT | 55.00 | 23.26 | 26.00 | 27.20 | 0.00 | - | 6 | 45 | 166.02% |
| BROS230616P00060000 | 2023-02-02 3:39PM EDT | 60.00 | 21.30 | 25.50 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230616P00065000 | 2022-09-22 12:15PM EDT | 65.00 | 33.50 | 30.00 | 31.90 | 0.00 | - | 2 | 9 | 0.00% |
| BROS230616P00070000 | 2022-09-12 10:55AM EDT | 70.00 | 36.60 | 38.90 | 42.30 | 0.00 | - | 12 | 9 | 223.83% |
| BROS230616P00075000 | 2022-09-12 10:46AM EDT | 75.00 | 41.10 | 44.50 | 47.20 | 0.00 | - | 6 | 3 | 221.48% |
© 2023 Yahoo. All rights reserved.