BROS - Dutch Bros Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS231020C00012500 | 2023-02-07 11:14AM EDT | 12.50 | 25.53 | 19.70 | 22.10 | 0.00 | - | 1 | 2 | 258.55% |
| BROS231020C00015000 | 2023-02-15 4:50PM EDT | 15.00 | 25.72 | 13.90 | 14.60 | 0.00 | - | 2 | 2 | 96.19% |
| BROS231020C00017500 | 2023-02-24 12:09PM EDT | 17.50 | 16.40 | 11.30 | 11.90 | 0.00 | - | 2 | 7 | 73.00% |
| BROS231020C00020000 | 2023-05-12 11:05AM EDT | 20.00 | 6.90 | 8.50 | 8.80 | 0.00 | - | 9 | 0 | 48.49% |
| BROS231020C00022500 | 2023-05-12 2:59PM EDT | 22.50 | 5.20 | 6.60 | 7.00 | 0.00 | - | 1 | 13 | 52.10% |
| BROS231020C00025000 | 2023-05-26 10:20AM EDT | 25.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 10 | 228 | 50.83% |
| BROS231020C00030000 | 2023-05-31 9:37AM EDT | 30.00 | 2.60 | 2.35 | 2.75 | -0.05 | -1.89% | 11 | 740 | 48.51% |
| BROS231020C00035000 | 2023-05-31 2:29PM EDT | 35.00 | 1.15 | 1.05 | 1.25 | +0.10 | +9.52% | 10 | 724 | 46.61% |
| BROS231020C00040000 | 2023-05-31 12:32PM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 10 | 581 | 46.24% |
| BROS231020C00045000 | 2023-05-31 12:30PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 7 | 165 | 46.78% |
| BROS231020C00050000 | 2023-05-26 2:00PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 148 | 52.15% |
| BROS231020C00055000 | 2023-05-30 12:36PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 79 | 50.20% |
| BROS231020C00060000 | 2023-05-30 2:38PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 175 | 57.81% |
| BROS231020C00065000 | 2023-04-20 1:12PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 33 | 62.70% |
| BROS231020C00070000 | 2023-02-23 3:59PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 70 | 83.30% |
| BROS231020C00075000 | 2023-03-27 2:47PM EDT | 75.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 102 | 73.44% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS231020P00012500 | 2023-05-11 3:35PM EDT | 12.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 23 | 76.17% |
| BROS231020P00015000 | 2023-05-23 12:04PM EDT | 15.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 40 | 149 | 64.65% |
| BROS231020P00017500 | 2023-05-26 2:11PM EDT | 17.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 14 | 212 | 63.67% |
| BROS231020P00020000 | 2023-05-31 12:57PM EDT | 20.00 | 0.98 | 0.85 | 1.00 | -0.02 | -2.00% | 1 | 304 | 62.40% |
| BROS231020P00022500 | 2023-05-30 1:51PM EDT | 22.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | 102 | 304 | 60.84% |
| BROS231020P00025000 | 2023-05-30 11:48AM EDT | 25.00 | 2.60 | 2.35 | 2.60 | 0.00 | - | 8 | 366 | 59.60% |
| BROS231020P00030000 | 2023-05-23 12:02PM EDT | 30.00 | 4.30 | 4.40 | 5.60 | 0.00 | - | 2 | 607 | 57.18% |
| BROS231020P00035000 | 2023-05-31 2:06PM EDT | 35.00 | 8.50 | 8.30 | 8.60 | -0.30 | -3.41% | 2 | 210 | 55.64% |
| BROS231020P00040000 | 2023-05-30 12:37PM EDT | 40.00 | 12.99 | 12.50 | 13.10 | 0.00 | - | 5 | 319 | 59.11% |
| BROS231020P00045000 | 2023-05-16 10:01AM EDT | 45.00 | 17.31 | 17.10 | 17.50 | -1.07 | -5.82% | 1 | 52 | 59.28% |
| BROS231020P00050000 | 2023-05-10 1:50PM EDT | 50.00 | 21.24 | 21.60 | 23.00 | 0.00 | - | 1 | 22 | 68.02% |
| BROS231020P00055000 | 2023-04-10 10:13AM EDT | 55.00 | 23.71 | 26.20 | 27.00 | 0.00 | - | 6 | 11 | 65.92% |
| BROS231020P00065000 | 2023-03-20 2:35PM EDT | 65.00 | 36.08 | 34.60 | 35.20 | 0.00 | - | 6 | 6 | 0.00% |
| BROS231020P00070000 | 2023-02-03 11:03AM EDT | 70.00 | 31.55 | 35.10 | 38.50 | 0.00 | - | 2 | 6 | 0.00% |
| BROS231020P00075000 | 2022-09-16 9:58AM EDT | 75.00 | 43.14 | 42.50 | 46.10 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.