Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517C00023000 | 2024-04-19 10:20AM EDT | 23.00 | 7.40 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 75.98% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 4.40 | 4.60 | 0.00 | - | - | 1 | 71.58% |
| BROS240517C00025000 | 2024-04-30 2:43PM EDT | 25.00 | 3.80 | 3.60 | 3.80 | -0.30 | -7.32% | 20 | 28 | 70.80% |
| BROS240517C00026000 | 2024-04-30 2:09PM EDT | 26.00 | 2.92 | 2.55 | 3.10 | -0.15 | -4.89% | 12 | 2 | 62.79% |
| BROS240517C00027000 | 2024-04-22 12:18PM EDT | 27.00 | 2.70 | 2.30 | 2.45 | 0.00 | - | - | 3 | 71.00% |
| BROS240517C00028000 | 2024-04-30 3:22PM EDT | 28.00 | 1.77 | 1.75 | 1.85 | -0.06 | -3.28% | 16 | 183 | 69.14% |
| BROS240517C00029000 | 2024-04-30 3:51PM EDT | 29.00 | 1.35 | 1.30 | 1.35 | +0.10 | +8.00% | 22 | 441 | 67.68% |
| BROS240517C00030000 | 2024-04-30 3:35PM EDT | 30.00 | 1.05 | 0.90 | 1.05 | +0.05 | +5.00% | 72 | 780 | 67.72% |
| BROS240517C00031000 | 2024-04-30 2:35PM EDT | 31.00 | 0.70 | 0.65 | 0.75 | +0.02 | +2.94% | 35 | 432 | 67.58% |
| BROS240517C00032000 | 2024-04-30 3:54PM EDT | 32.00 | 0.50 | 0.45 | 0.55 | +0.03 | +6.38% | 43 | 940 | 67.97% |
| BROS240517C00033000 | 2024-04-30 2:23PM EDT | 33.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 28 | 375 | 68.16% |
| BROS240517C00034000 | 2024-04-30 2:49PM EDT | 34.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 509 | 307 | 69.04% |
| BROS240517C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 13 | 2,229 | 71.88% |
| BROS240517C00036000 | 2024-04-30 12:04PM EDT | 36.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 7 | 812 | 70.51% |
| BROS240517C00037000 | 2024-04-29 11:03AM EDT | 37.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 255 | 91.80% |
| BROS240517C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 106 | 98.14% |
| BROS240517C00039000 | 2024-04-29 1:37PM EDT | 39.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 35 | 350 | 104.10% |
| BROS240517C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 160 | 84.38% |
| BROS240517C00041000 | 2024-04-25 9:43AM EDT | 41.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 568 | 97.85% |
| BROS240517C00042000 | 2024-04-26 12:31PM EDT | 42.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 542 | 98.44% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 261 | 133.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517P00020000 | 2024-04-17 1:46PM EDT | 20.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | - | 1 | 111.72% |
| BROS240517P00022000 | 2024-04-30 1:27PM EDT | 22.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 20 | 13 | 67.19% |
| BROS240517P00023000 | 2024-04-30 1:44PM EDT | 23.00 | 0.17 | 0.05 | 0.20 | +0.03 | +21.43% | 17 | 78 | 63.87% |
| BROS240517P00024000 | 2024-04-30 3:35PM EDT | 24.00 | 0.23 | 0.20 | 0.00 | +0.03 | +15.00% | 62 | 125 | 50.39% |
| BROS240517P00025000 | 2024-04-30 12:59PM EDT | 25.00 | 0.47 | 0.35 | 0.50 | +0.04 | +9.30% | 151 | 402 | 64.06% |
| BROS240517P00026000 | 2024-04-30 3:37PM EDT | 26.00 | 0.60 | 0.65 | 0.75 | -0.08 | -11.76% | 68 | 300 | 64.55% |
| BROS240517P00027000 | 2024-04-30 3:07PM EDT | 27.00 | 1.05 | 1.00 | 1.10 | +0.09 | +9.37% | 115 | 548 | 63.97% |
| BROS240517P00028000 | 2024-04-30 3:52PM EDT | 28.00 | 1.50 | 1.45 | 1.60 | +0.10 | +7.14% | 4 | 1,470 | 64.55% |
| BROS240517P00029000 | 2024-04-29 1:49PM EDT | 29.00 | 2.14 | 2.00 | 2.15 | +0.27 | +14.44% | 9 | 301 | 64.06% |
| BROS240517P00030000 | 2024-04-30 9:37AM EDT | 30.00 | 2.60 | 2.65 | 2.75 | 0.00 | - | 1 | 387 | 62.79% |
| BROS240517P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 3.40 | 3.30 | 3.50 | +0.50 | +17.24% | 6 | 394 | 60.94% |
| BROS240517P00032000 | 2024-04-25 10:41AM EDT | 32.00 | 4.00 | 4.10 | 4.70 | 0.00 | - | 5 | 206 | 71.19% |
| BROS240517P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 5.09 | 5.00 | 5.20 | 0.00 | - | 5 | 135 | 62.11% |
| BROS240517P00034000 | 2024-04-24 12:20PM EDT | 34.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 1 | 156 | 61.33% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 6.80 | 7.00 | 0.00 | - | 4 | 109 | 55.47% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 7.70 | 8.00 | 0.00 | - | 2 | 65 | 74.61% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 8.60 | 9.70 | 0.00 | - | 1 | 24 | 94.73% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 9.60 | 11.30 | 0.00 | - | 1 | 10 | 122.85% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 92.19% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 11.30 | 13.40 | 0.00 | - | 1 | 0 | 129.10% |
© 2024 Yahoo. All rights reserved.