Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.70-1.08 (-2.86%)
At close: 04:00PM EDT
36.81 +0.11 (+0.30%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS241018C000180002024-05-08 11:23AM EDT18.0014.1518.5020.400.00-4589.01%
BROS241018C000210002024-03-25 12:24PM EDT21.0014.008.609.000.00-220.00%
BROS241018C000220002024-04-02 2:39PM EDT22.0011.006.407.300.00--10.00%
BROS241018C000230002024-05-10 10:20AM EDT23.0013.7013.9015.500.00-1269.58%
BROS241018C000240002024-05-08 10:43AM EDT24.009.9013.1013.900.00--360.16%
BROS241018C000250002024-05-16 12:00PM EDT25.0013.7212.1013.400.00-1861.23%
BROS241018C000260002024-05-15 10:17AM EDT26.0012.5011.2012.200.00-2655.71%
BROS241018C000270002024-05-16 1:43PM EDT27.0012.0010.9011.200.00-53357.76%
BROS241018C000280002024-05-10 11:29AM EDT28.009.309.6010.400.00-797552.34%
BROS241018C000290002024-05-15 2:22PM EDT29.0010.219.309.600.00-333754.91%
BROS241018C000300002024-05-15 1:42PM EDT30.009.508.508.800.00-17953.08%
BROS241018C000310002024-05-17 2:49PM EDT31.007.807.808.10-1.14-12.75%22852.32%
BROS241018C000320002024-05-17 11:26AM EDT32.007.106.707.40-0.80-10.13%810153.08%
BROS241018C000330002024-05-17 3:08PM EDT33.006.466.406.70-0.83-11.39%213851.56%
BROS241018C000340002024-05-17 3:27PM EDT34.005.905.806.10-0.80-11.94%139750.90%
BROS241018C000350002024-05-17 2:26PM EDT35.005.205.305.60-0.86-14.19%1645951.00%
BROS241018C000360002024-05-17 1:53PM EDT36.004.884.505.00-0.51-9.46%41,69149.63%
BROS241018C000370002024-05-17 3:41PM EDT37.004.354.304.50-0.53-10.86%1027749.04%
BROS241018C000400002024-05-17 3:49PM EDT40.003.203.103.30-0.30-8.57%76769848.36%
BROS241018C000450002024-05-17 3:47PM EDT45.001.801.701.85-0.10-5.26%2,94066547.05%
BROS241018C000500002024-05-17 2:02PM EDT50.000.930.901.05-0.02-2.11%4029647.07%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS241018P000180002024-05-03 11:26AM EDT18.000.350.050.450.00-1268.16%
BROS241018P000190002024-05-01 12:42PM EDT19.000.450.050.450.00-75163.67%
BROS241018P000200002024-05-07 2:49PM EDT20.000.550.050.500.00-1760.55%
BROS241018P000210002024-04-23 9:30AM EDT21.000.550.100.500.00-21557.52%
BROS241018P000220002024-05-08 1:35PM EDT22.000.400.100.500.00-46053.52%
BROS241018P000230002024-05-08 9:46AM EDT23.000.500.250.350.00-4751.47%
BROS241018P000240002024-05-10 11:08AM EDT24.000.330.300.450.00-58250.88%
BROS241018P000250002024-05-15 2:47PM EDT25.000.300.400.500.00-1013048.34%
BROS241018P000260002024-05-15 10:01AM EDT26.000.450.500.650.00-183648.19%
BROS241018P000270002024-05-17 10:18AM EDT27.000.550.650.800.00-59747.44%
BROS241018P000280002024-05-17 1:17PM EDT28.000.800.800.95-0.04-4.76%139146.24%
BROS241018P000290002024-05-14 9:30AM EDT29.001.100.951.150.00-15745.51%
BROS241018P000300002024-05-16 1:04PM EDT30.000.971.201.350.00-532344.39%
BROS241018P000310002024-05-17 3:29PM EDT31.001.551.451.60+0.30+24.00%421243.56%
BROS241018P000320002024-05-17 3:46PM EDT32.001.851.751.90+0.45+32.14%4797842.99%
BROS241018P000330002024-05-17 3:59PM EDT33.002.202.202.25+0.35+18.92%4106542.60%
BROS241018P000340002024-05-17 1:43PM EDT34.002.452.452.60-0.35-12.50%5173641.75%
BROS241018P000350002024-05-17 2:40PM EDT35.003.002.503.10+0.55+22.45%1,00517542.16%
BROS241018P000360002024-05-17 11:43AM EDT36.003.403.303.50+0.65+23.64%76316941.03%
BROS241018P000370002024-05-17 11:31AM EDT37.003.603.704.00+0.39+12.15%1723540.55%
BROS241018P000400002024-05-17 3:49PM EDT40.005.705.205.70+0.90+18.75%202838.77%
BROS241018P000450002024-03-27 12:26PM EDT45.0012.8016.0018.800.00-696125.34%