Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.96+1.70 (+4.82%)
At close: 04:00PM EST
37.20 +0.24 (+0.65%)
After hours: 07:53PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS240119C000125002023-01-23 11:04AM EST12.5023.5023.8025.300.00-1554.30%
BROS240119C000150002023-01-10 3:54PM EST15.0018.0021.2023.200.00-12854.49%
BROS240119C000175002023-01-25 3:08PM EST17.5017.3818.8020.300.00-51762.60%
BROS240119C000200002023-01-27 3:52PM EST20.0017.5016.9018.30+3.00+20.69%15861.99%
BROS240119C000225002023-01-27 2:27PM EST22.5015.7814.8016.30+3.48+28.29%1759.57%
BROS240119C000250002023-01-27 2:27PM EST25.0014.0313.2014.50+2.51+21.79%111351.05%
BROS240119C000300002023-01-27 9:48AM EST30.009.4010.3011.30+0.10+1.08%322751.97%
BROS240119C000350002023-01-27 3:19PM EST35.008.007.409.20+1.00+14.29%103,43851.90%
BROS240119C000400002023-01-27 12:26PM EST40.005.505.306.10+1.10+25.00%121450.15%
BROS240119C000450002023-01-27 3:37PM EST45.004.203.904.50+0.68+19.32%2721449.41%
BROS240119C000500002023-01-26 9:54AM EST50.002.852.753.500.00-11,17550.33%
BROS240119C000550002023-01-25 11:25AM EST55.001.942.153.100.00-17450.15%
BROS240119C000600002023-01-23 11:16AM EST60.001.801.552.150.00-524651.59%
BROS240119C000650002023-01-26 11:32AM EST65.001.301.051.750.00-105652.55%
BROS240119C000700002023-01-27 12:42PM EST70.001.050.701.25+0.15+16.67%15851.32%
BROS240119C000750002022-12-19 12:29PM EST75.000.950.450.950.00-2851.12%
BROS240119C000800002023-01-27 10:47AM EST80.000.550.450.90+0.05+10.00%118450.17%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS240119P000125002023-01-27 3:04PM EST12.500.600.100.75-0.25-29.41%231172.85%
BROS240119P000150002023-01-27 2:26PM EST15.000.900.801.15-0.15-14.29%67976.76%
BROS240119P000175002023-01-23 2:55PM EST17.501.751.201.700.00-11874.56%
BROS240119P000200002023-01-27 12:41PM EST20.002.101.802.25-0.35-14.29%316272.41%
BROS240119P000225002023-01-25 10:00AM EST22.503.402.403.100.00-53170.97%
BROS240119P000250002023-01-25 1:53PM EST25.004.203.204.000.00-113269.68%
BROS240119P000300002023-01-26 10:26AM EST30.005.945.506.000.00-111768.20%
BROS240119P000350002023-01-26 3:56PM EST35.008.677.308.700.00-73,46864.20%
BROS240119P000400002023-01-23 10:30AM EST40.0012.0110.2011.700.00-413962.72%
BROS240119P000450002023-01-12 3:58PM EST45.0015.9013.4016.000.00-182264.33%
BROS240119P000500002023-01-26 1:05PM EST50.0018.8017.3019.600.00-295663.94%
BROS240119P000550002023-01-27 12:46PM EST55.0021.4520.9023.90-2.55-10.62%1663.29%
BROS240119P000600002023-01-17 1:49PM EST60.0027.9124.0028.600.00-1160.77%
BROS240119P000650002022-07-27 10:13AM EST65.0037.2231.0036.000.00-202682.17%
BROS240119P000750002022-11-04 10:10AM EST75.0044.6337.6041.900.00-1459.96%
BROS240119P000800002022-09-08 1:02PM EST80.0049.3049.0053.400.00-414113.76%