Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240719C00015000 | 2024-03-15 10:27AM EDT | 15.00 | 18.84 | 16.70 | 19.00 | 0.00 | - | 1 | 1 | 251.37% |
| BROS240719C00017500 | 2024-03-14 11:17AM EDT | 17.50 | 17.50 | 14.00 | 17.30 | 0.00 | - | 1 | 1 | 218.75% |
| BROS240719C00020000 | 2024-03-21 12:47PM EDT | 20.00 | 16.50 | 9.80 | 10.70 | 0.00 | - | 2 | 13 | 104.88% |
| BROS240719C00021000 | 2024-03-04 12:38PM EDT | 21.00 | 9.80 | 10.60 | 14.30 | 0.00 | - | 1 | 1 | 177.10% |
| BROS240719C00022500 | 2024-03-11 11:05AM EDT | 22.50 | 10.00 | 10.80 | 11.10 | 0.00 | - | 1 | 19 | 158.15% |
| BROS240719C00024000 | 2024-03-11 11:39AM EDT | 24.00 | 8.90 | 9.20 | 11.10 | 0.00 | - | 1 | 7 | 155.66% |
| BROS240719C00025000 | 2024-04-22 12:15PM EDT | 25.00 | 4.89 | 4.70 | 5.50 | 0.00 | - | 2 | 250 | 58.11% |
| BROS240719C00026000 | 2024-04-22 10:06AM EDT | 26.00 | 4.80 | 4.00 | 4.20 | 0.00 | - | 2 | 14 | 52.05% |
| BROS240719C00027500 | 2024-04-26 3:08PM EDT | 27.50 | 3.34 | 3.10 | 3.30 | +0.14 | +4.37% | 11 | 205 | 50.81% |
| BROS240719C00029000 | 2024-04-26 3:41PM EDT | 29.00 | 2.46 | 2.30 | 2.45 | +0.06 | +2.50% | 4 | 184 | 48.19% |
| BROS240719C00030000 | 2024-04-25 10:10AM EDT | 30.00 | 2.00 | 1.95 | 2.05 | 0.00 | - | 1 | 809 | 48.19% |
| BROS240719C00032500 | 2024-04-26 9:44AM EDT | 32.50 | 1.16 | 1.10 | 1.20 | -0.04 | -3.33% | 47 | 587 | 46.68% |
| BROS240719C00035000 | 2024-04-26 3:41PM EDT | 35.00 | 0.61 | 0.60 | 0.65 | -0.09 | -12.86% | 6 | 1,002 | 45.31% |
| BROS240719C00037500 | 2024-04-26 1:24PM EDT | 37.50 | 0.40 | 0.25 | 0.40 | +0.06 | +17.65% | 1 | 382 | 46.68% |
| BROS240719C00040000 | 2024-04-24 11:10AM EDT | 40.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 2 | 902 | 48.05% |
| BROS240719C00042500 | 2024-04-24 2:13PM EDT | 42.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 33 | 806 | 60.64% |
| BROS240719C00045000 | 2024-04-16 2:14PM EDT | 45.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 130 | 61.13% |
| BROS240719C00050000 | 2024-03-26 12:49PM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 28 | 65.33% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240719P00015000 | 2024-02-20 11:58AM EDT | 15.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 89.06% |
| BROS240719P00016000 | 2024-04-19 12:10PM EDT | 16.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 25 | 25 | 92.97% |
| BROS240719P00017500 | 2024-04-12 3:02PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 179 | 51.76% |
| BROS240719P00019000 | 2024-03-21 10:43AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 60.94% |
| BROS240719P00020000 | 2024-04-17 3:43PM EDT | 20.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 1 | 142 | 63.38% |
| BROS240719P00021000 | 2024-04-26 1:03PM EDT | 21.00 | 0.23 | 0.10 | 0.30 | -0.02 | -8.00% | 5 | 150 | 51.27% |
| BROS240719P00022500 | 2024-04-26 9:47AM EDT | 22.50 | 0.25 | 0.30 | 0.45 | -0.15 | -37.50% | 1 | 162 | 48.05% |
| BROS240719P00024000 | 2024-04-25 2:53PM EDT | 24.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 105 | 267 | 46.00% |
| BROS240719P00025000 | 2024-04-25 11:20AM EDT | 25.00 | 0.91 | 0.80 | 0.90 | 0.00 | - | 2 | 422 | 44.14% |
| BROS240719P00026000 | 2024-04-26 3:39PM EDT | 26.00 | 1.09 | 1.10 | 1.20 | -0.14 | -11.38% | 4 | 287 | 43.46% |
| BROS240719P00027500 | 2024-04-26 1:03PM EDT | 27.50 | 1.60 | 1.65 | 1.80 | -0.10 | -5.88% | 4 | 818 | 43.02% |
| BROS240719P00029000 | 2024-04-24 2:31PM EDT | 29.00 | 2.55 | 2.40 | 2.55 | 0.00 | - | 8 | 396 | 42.53% |
| BROS240719P00030000 | 2024-04-24 3:34PM EDT | 30.00 | 3.02 | 2.95 | 3.10 | 0.00 | - | 2 | 389 | 41.60% |
| BROS240719P00032500 | 2024-04-24 3:06PM EDT | 32.50 | 4.90 | 4.60 | 4.80 | 0.00 | - | 2 | 339 | 40.23% |
| BROS240719P00035000 | 2024-04-26 3:41PM EDT | 35.00 | 6.70 | 6.60 | 6.80 | +0.20 | +3.08% | 1 | 235 | 38.09% |
| BROS240719P00037500 | 2024-04-17 2:55PM EDT | 37.50 | 7.40 | 8.80 | 9.20 | 0.00 | - | 2 | 58 | 42.77% |
| BROS240719P00040000 | 2024-04-22 9:41AM EDT | 40.00 | 10.43 | 11.10 | 12.10 | 0.00 | - | 1 | 15 | 63.28% |
© 2024 Yahoo. All rights reserved.