Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119C00012500 | 2023-01-23 11:04AM EST | 12.50 | 23.50 | 23.80 | 25.30 | 0.00 | - | 1 | 5 | 54.30% |
| BROS240119C00015000 | 2023-01-10 3:54PM EST | 15.00 | 18.00 | 21.20 | 23.20 | 0.00 | - | 1 | 28 | 54.49% |
| BROS240119C00017500 | 2023-01-25 3:08PM EST | 17.50 | 17.38 | 18.80 | 20.30 | 0.00 | - | 5 | 17 | 62.60% |
| BROS240119C00020000 | 2023-01-27 3:52PM EST | 20.00 | 17.50 | 16.90 | 18.30 | +3.00 | +20.69% | 1 | 58 | 61.99% |
| BROS240119C00022500 | 2023-01-27 2:27PM EST | 22.50 | 15.78 | 14.80 | 16.30 | +3.48 | +28.29% | 1 | 7 | 59.57% |
| BROS240119C00025000 | 2023-01-27 2:27PM EST | 25.00 | 14.03 | 13.20 | 14.50 | +2.51 | +21.79% | 1 | 113 | 51.05% |
| BROS240119C00030000 | 2023-01-27 9:48AM EST | 30.00 | 9.40 | 10.30 | 11.30 | +0.10 | +1.08% | 3 | 227 | 51.97% |
| BROS240119C00035000 | 2023-01-27 3:19PM EST | 35.00 | 8.00 | 7.40 | 9.20 | +1.00 | +14.29% | 10 | 3,438 | 51.90% |
| BROS240119C00040000 | 2023-01-27 12:26PM EST | 40.00 | 5.50 | 5.30 | 6.10 | +1.10 | +25.00% | 1 | 214 | 50.15% |
| BROS240119C00045000 | 2023-01-27 3:37PM EST | 45.00 | 4.20 | 3.90 | 4.50 | +0.68 | +19.32% | 27 | 214 | 49.41% |
| BROS240119C00050000 | 2023-01-26 9:54AM EST | 50.00 | 2.85 | 2.75 | 3.50 | 0.00 | - | 1 | 1,175 | 50.33% |
| BROS240119C00055000 | 2023-01-25 11:25AM EST | 55.00 | 1.94 | 2.15 | 3.10 | 0.00 | - | 1 | 74 | 50.15% |
| BROS240119C00060000 | 2023-01-23 11:16AM EST | 60.00 | 1.80 | 1.55 | 2.15 | 0.00 | - | 5 | 246 | 51.59% |
| BROS240119C00065000 | 2023-01-26 11:32AM EST | 65.00 | 1.30 | 1.05 | 1.75 | 0.00 | - | 10 | 56 | 52.55% |
| BROS240119C00070000 | 2023-01-27 12:42PM EST | 70.00 | 1.05 | 0.70 | 1.25 | +0.15 | +16.67% | 1 | 58 | 51.32% |
| BROS240119C00075000 | 2022-12-19 12:29PM EST | 75.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | 2 | 8 | 51.12% |
| BROS240119C00080000 | 2023-01-27 10:47AM EST | 80.00 | 0.55 | 0.45 | 0.90 | +0.05 | +10.00% | 1 | 184 | 50.17% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240119P00012500 | 2023-01-27 3:04PM EST | 12.50 | 0.60 | 0.10 | 0.75 | -0.25 | -29.41% | 2 | 311 | 72.85% |
| BROS240119P00015000 | 2023-01-27 2:26PM EST | 15.00 | 0.90 | 0.80 | 1.15 | -0.15 | -14.29% | 6 | 79 | 76.76% |
| BROS240119P00017500 | 2023-01-23 2:55PM EST | 17.50 | 1.75 | 1.20 | 1.70 | 0.00 | - | 1 | 18 | 74.56% |
| BROS240119P00020000 | 2023-01-27 12:41PM EST | 20.00 | 2.10 | 1.80 | 2.25 | -0.35 | -14.29% | 3 | 162 | 72.41% |
| BROS240119P00022500 | 2023-01-25 10:00AM EST | 22.50 | 3.40 | 2.40 | 3.10 | 0.00 | - | 5 | 31 | 70.97% |
| BROS240119P00025000 | 2023-01-25 1:53PM EST | 25.00 | 4.20 | 3.20 | 4.00 | 0.00 | - | 1 | 132 | 69.68% |
| BROS240119P00030000 | 2023-01-26 10:26AM EST | 30.00 | 5.94 | 5.50 | 6.00 | 0.00 | - | 1 | 117 | 68.20% |
| BROS240119P00035000 | 2023-01-26 3:56PM EST | 35.00 | 8.67 | 7.30 | 8.70 | 0.00 | - | 7 | 3,468 | 64.20% |
| BROS240119P00040000 | 2023-01-23 10:30AM EST | 40.00 | 12.01 | 10.20 | 11.70 | 0.00 | - | 4 | 139 | 62.72% |
| BROS240119P00045000 | 2023-01-12 3:58PM EST | 45.00 | 15.90 | 13.40 | 16.00 | 0.00 | - | 18 | 22 | 64.33% |
| BROS240119P00050000 | 2023-01-26 1:05PM EST | 50.00 | 18.80 | 17.30 | 19.60 | 0.00 | - | 2 | 956 | 63.94% |
| BROS240119P00055000 | 2023-01-27 12:46PM EST | 55.00 | 21.45 | 20.90 | 23.90 | -2.55 | -10.62% | 1 | 6 | 63.29% |
| BROS240119P00060000 | 2023-01-17 1:49PM EST | 60.00 | 27.91 | 24.00 | 28.60 | 0.00 | - | 1 | 1 | 60.77% |
| BROS240119P00065000 | 2022-07-27 10:13AM EST | 65.00 | 37.22 | 31.00 | 36.00 | 0.00 | - | 20 | 26 | 82.17% |
| BROS240119P00075000 | 2022-11-04 10:10AM EST | 75.00 | 44.63 | 37.60 | 41.90 | 0.00 | - | 1 | 4 | 59.96% |
| BROS240119P00080000 | 2022-09-08 1:02PM EST | 80.00 | 49.30 | 49.00 | 53.40 | 0.00 | - | 4 | 14 | 113.76% |
© 2023 Yahoo. All rights reserved.
