BROS - Dutch Bros Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119C00012500 | 2023-04-24 1:48PM EDT | 12.50 | 18.50 | 16.60 | 17.20 | 0.00 | - | 1 | 6 | 105.52% |
| BROS240119C00015000 | 2023-05-15 9:57AM EDT | 15.00 | 11.30 | 12.70 | 13.50 | 0.00 | - | 1 | 34 | 61.04% |
| BROS240119C00017500 | 2023-05-11 12:03PM EDT | 17.50 | 10.70 | 10.60 | 11.10 | 0.00 | - | 1 | 13 | 51.47% |
| BROS240119C00020000 | 2023-05-17 9:45AM EDT | 20.00 | 8.10 | 8.60 | 9.00 | 0.00 | - | 5 | 103 | 48.44% |
| BROS240119C00022500 | 2023-05-23 12:05PM EDT | 22.50 | 8.08 | 6.90 | 7.30 | 0.00 | - | 1 | 35 | 49.02% |
| BROS240119C00025000 | 2023-05-26 12:58PM EDT | 25.00 | 5.50 | 5.50 | 5.80 | -0.50 | -8.33% | 2 | 234 | 48.63% |
| BROS240119C00030000 | 2023-05-26 3:13PM EDT | 30.00 | 3.50 | 3.30 | 3.50 | -0.41 | -10.49% | 6 | 597 | 47.69% |
| BROS240119C00035000 | 2023-05-26 2:01PM EDT | 35.00 | 1.78 | 1.75 | 2.00 | -0.27 | -13.17% | 22 | 4,248 | 46.73% |
| BROS240119C00040000 | 2023-05-23 11:08AM EDT | 40.00 | 1.04 | 0.85 | 1.10 | -0.26 | -20.00% | 6 | 3,830 | 45.95% |
| BROS240119C00045000 | 2023-05-26 1:59PM EDT | 45.00 | 0.51 | 0.40 | 0.55 | -0.18 | -26.09% | 4 | 417 | 44.53% |
| BROS240119C00050000 | 2023-05-26 2:01PM EDT | 50.00 | 0.23 | 0.15 | 0.30 | -0.12 | -34.29% | 6 | 1,266 | 44.58% |
| BROS240119C00055000 | 2023-05-26 2:01PM EDT | 55.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 4 | 71 | 46.19% |
| BROS240119C00060000 | 2023-05-23 10:50AM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 320 | 48.34% |
| BROS240119C00065000 | 2023-05-17 10:21AM EDT | 65.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 261 | 52.25% |
| BROS240119C00070000 | 2023-03-15 9:59AM EDT | 70.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 70 | 61.62% |
| BROS240119C00075000 | 2023-05-10 10:08AM EDT | 75.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 33 | 53.52% |
| BROS240119C00080000 | 2023-05-12 9:31AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 367 | 56.45% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119P00012500 | 2023-05-24 2:22PM EDT | 12.50 | 0.36 | 0.15 | 0.35 | 0.00 | - | 15 | 314 | 64.75% |
| BROS240119P00015000 | 2023-05-24 2:22PM EDT | 15.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 5 | 488 | 67.43% |
| BROS240119P00017500 | 2023-05-25 9:55AM EDT | 17.50 | 1.05 | 1.05 | 1.25 | 0.00 | - | 4 | 421 | 65.14% |
| BROS240119P00020000 | 2023-05-26 10:01AM EDT | 20.00 | 1.71 | 1.70 | 1.90 | -0.09 | -5.00% | 1 | 392 | 63.16% |
| BROS240119P00022500 | 2023-05-23 3:50PM EDT | 22.50 | 2.45 | 2.55 | 2.75 | 0.00 | - | 2 | 51 | 61.52% |
| BROS240119P00025000 | 2023-05-24 11:43AM EDT | 25.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 308 | 60.11% |
| BROS240119P00030000 | 2023-05-26 10:00AM EDT | 30.00 | 6.24 | 6.20 | 6.50 | +0.09 | +1.46% | 9 | 471 | 57.40% |
| BROS240119P00035000 | 2023-05-26 2:01PM EDT | 35.00 | 9.83 | 9.60 | 10.20 | +0.38 | +4.02% | 24 | 4,086 | 57.52% |
| BROS240119P00040000 | 2023-05-26 12:12PM EDT | 40.00 | 13.61 | 13.40 | 14.60 | -1.17 | -7.92% | 2 | 3,539 | 58.55% |
| BROS240119P00045000 | 2023-05-18 9:31AM EDT | 45.00 | 17.77 | 17.90 | 18.40 | 0.00 | - | 1 | 38 | 55.66% |
| BROS240119P00050000 | 2023-05-10 2:23PM EDT | 50.00 | 21.64 | 22.50 | 23.10 | 0.00 | - | 1 | 979 | 56.79% |
| BROS240119P00055000 | 2023-04-19 1:43PM EDT | 55.00 | 25.15 | 26.60 | 27.40 | 0.00 | - | 2 | 8 | 53.56% |
| BROS240119P00060000 | 2023-01-17 2:49PM EDT | 60.00 | 27.91 | 23.20 | 24.40 | 0.00 | - | 1 | 1 | 0.00% |
| BROS240119P00065000 | 2023-05-10 9:51AM EDT | 65.00 | 35.70 | 35.70 | 38.50 | 0.00 | - | 20 | 10 | 50.68% |
| BROS240119P00075000 | 2022-11-04 11:10AM EDT | 75.00 | 44.63 | 37.60 | 41.90 | 0.00 | - | 1 | 4 | 0.00% |
| BROS240119P00080000 | 2023-05-10 9:48AM EDT | 80.00 | 51.00 | 51.00 | 54.50 | 0.00 | - | 10 | 14 | 83.35% |
© 2023 Yahoo. All rights reserved.