Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time 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 | 2022-08-02 12:02PM EDT | 12.50 | 26.90 | 32.60 | 37.50 | 0.00 | - | 1 | 8 | 0.00% |
| BROS240119C00017500 | 2022-07-08 2:09PM EDT | 17.50 | 19.35 | 23.00 | 27.90 | 0.00 | - | - | 1 | 184.18% |
| BROS240119C00020000 | 2022-08-11 1:31PM EDT | 20.00 | 28.00 | 25.30 | 29.70 | +2.80 | +11.11% | 3 | 25 | 230.03% |
| BROS240119C00025000 | 2022-08-11 1:37PM EDT | 25.00 | 25.00 | 20.50 | 25.50 | +4.00 | +19.05% | 10 | 108 | 171.34% |
| BROS240119C00030000 | 2022-08-11 11:50AM EDT | 30.00 | 20.00 | 19.50 | 22.50 | 0.00 | - | 2 | 114 | 159.40% |
| BROS240119C00035000 | 2022-08-11 10:13AM EDT | 35.00 | 21.40 | 14.60 | 19.50 | +6.80 | +46.58% | 1 | 37 | 131.20% |
| BROS240119C00040000 | 2022-08-11 11:35AM EDT | 40.00 | 16.60 | 14.10 | 16.90 | +2.80 | +20.29% | 10 | 68 | 126.62% |
| BROS240119C00045000 | 2022-08-11 1:33PM EDT | 45.00 | 14.70 | 8.00 | 15.50 | +2.99 | +25.53% | 7 | 98 | 105.52% |
| BROS240119C00050000 | 2022-08-11 2:01PM EDT | 50.00 | 13.00 | 7.00 | 14.00 | +2.00 | +18.18% | 14 | 308 | 102.98% |
| BROS240119C00055000 | 2022-07-08 11:59AM EDT | 55.00 | 6.60 | 5.50 | 10.40 | 0.00 | - | - | 10 | 90.99% |
| BROS240119C00060000 | 2022-08-11 2:13PM EDT | 60.00 | 8.97 | 8.20 | 11.50 | +0.83 | +10.20% | 17 | 211 | 108.69% |
| BROS240119C00065000 | 2022-08-11 10:28AM EDT | 65.00 | 10.00 | 5.60 | 10.30 | +4.30 | +75.44% | 10 | 17 | 100.00% |
| BROS240119C00070000 | 2022-08-11 2:01PM EDT | 70.00 | 8.00 | 5.10 | 9.40 | +3.87 | +93.70% | 15 | 6 | 99.02% |
| BROS240119C00075000 | 2022-08-03 12:39PM EDT | 75.00 | 4.60 | 4.00 | 8.90 | 0.00 | - | 10 | 13 | 96.95% |
| BROS240119C00080000 | 2022-08-09 10:16AM EDT | 80.00 | 6.10 | 3.50 | 6.70 | +1.36 | +28.69% | 3 | 165 | 90.53% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119P00012500 | 2022-08-09 2:37PM EDT | 12.50 | 1.50 | 0.45 | 3.00 | 0.00 | - | 3 | 42 | 87.35% |
| BROS240119P00015000 | 2022-08-11 2:07PM EDT | 15.00 | 2.10 | 1.55 | 2.75 | -0.33 | -13.58% | 15 | 20 | 79.93% |
| BROS240119P00017500 | 2022-08-09 3:46PM EDT | 17.50 | 3.30 | 1.80 | 3.90 | 0.00 | - | 6 | 5 | 76.51% |
| BROS240119P00020000 | 2022-08-11 1:20PM EDT | 20.00 | 3.43 | 2.65 | 4.10 | -0.80 | -18.91% | 1 | 58 | 70.46% |
| BROS240119P00022500 | 2022-08-09 3:46PM EDT | 22.50 | 5.30 | 3.10 | 5.90 | 0.00 | - | 4 | 2 | 70.30% |
| BROS240119P00025000 | 2022-08-11 10:58AM EDT | 25.00 | 5.20 | 4.50 | 6.90 | -0.48 | -8.45% | 2 | 82 | 69.63% |
| BROS240119P00030000 | 2022-08-11 12:47PM EDT | 30.00 | 7.40 | 6.40 | 8.90 | -3.20 | -30.19% | 2 | 5 | 62.45% |
| BROS240119P00035000 | 2022-08-11 1:05PM EDT | 35.00 | 9.90 | 8.60 | 12.10 | +9.90 | - | 1 | 182 | 58.84% |
| BROS240119P00040000 | 2022-07-14 2:56PM EDT | 40.00 | 16.30 | 11.20 | 14.40 | 0.00 | - | - | 29 | 51.27% |
| BROS240119P00065000 | 2022-07-27 11:13AM EDT | 65.00 | 37.22 | 28.10 | 32.00 | 0.00 | - | - | 26 | 0.00% |
© 2022 Yahoo. All rights reserved.
