Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119C00012500 | 2022-06-21 1:32PM EDT | 12.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS240119C00015000 | 2022-06-16 3:49PM EDT | 15.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240119C00017500 | 2022-06-01 10:01AM EDT | 17.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS240119C00020000 | 2022-06-28 10:56AM EDT | 20.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS240119C00022500 | 2022-05-18 11:03AM EDT | 22.50 | 11.73 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 59.13% |
| BROS240119C00025000 | 2022-06-22 10:26AM EDT | 25.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240119C00030000 | 2022-06-24 10:00AM EDT | 30.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS240119C00035000 | 2022-06-23 10:42AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| BROS240119C00040000 | 2022-06-24 10:35AM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BROS240119C00045000 | 2022-06-09 3:54PM EDT | 45.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| BROS240119C00050000 | 2022-06-21 12:55PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BROS240119C00055000 | 2022-06-23 10:41AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BROS240119C00060000 | 2022-05-26 2:12PM EDT | 60.00 | 6.30 | 5.00 | 9.50 | 0.00 | - | 43 | 109 | 80.36% |
| BROS240119C00065000 | 2022-06-01 10:18AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS240119C00070000 | 2022-06-09 1:29PM EDT | 70.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BROS240119C00075000 | 2022-06-24 11:40AM EDT | 75.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS240119C00080000 | 2022-06-27 9:46AM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119P00012500 | 2022-05-26 12:15PM EDT | 12.50 | 2.18 | 1.20 | 4.60 | 0.00 | - | 10 | 12 | 101.44% |
| BROS240119P00015000 | 2022-06-28 10:29AM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS240119P00020000 | 2022-06-24 12:59PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS240119P00025000 | 2022-06-13 2:49PM EDT | 25.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BROS240119P00030000 | 2022-06-21 9:35AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BROS240119P00035000 | 2022-06-02 12:42PM EDT | 35.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS240119P00040000 | 2022-06-13 11:18AM EDT | 40.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS240119P00045000 | 2022-05-19 12:47PM EDT | 45.00 | 23.58 | 20.50 | 25.50 | 0.00 | - | 1 | 16 | 89.70% |
| BROS240119P00050000 | 2022-05-23 10:34AM EDT | 50.00 | 27.49 | 24.00 | 29.00 | 0.00 | - | 1 | 3 | 86.35% |
| BROS240119P00055000 | 2022-06-28 2:30PM EDT | 55.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BROS240119P00065000 | 2022-05-16 12:00AM EDT | 65.00 | 43.93 | 36.00 | 40.90 | 0.00 | - | - | 6 | 81.45% |
| BROS240119P00080000 | 2022-05-19 12:38PM EDT | 80.00 | 54.45 | 50.50 | 55.50 | 0.00 | - | 10 | 14 | 88.28% |
© 2022 Yahoo. All rights reserved.
