Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241115C00023000 | 2024-10-03 10:55AM EDT | 23.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| BROS241115C00024000 | 2024-09-27 9:30AM EDT | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BROS241115C00025000 | 2024-10-16 10:38AM EDT | 25.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| BROS241115C00027000 | 2024-10-16 9:36AM EDT | 27.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| BROS241115C00028000 | 2024-10-14 12:34PM EDT | 28.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BROS241115C00029000 | 2024-10-16 3:36PM EDT | 29.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BROS241115C00030000 | 2024-10-16 2:12PM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| BROS241115C00031000 | 2024-10-11 11:59AM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.00% |
| BROS241115C00032000 | 2024-10-16 3:58PM EDT | 32.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 207 | 0.00% |
| BROS241115C00033000 | 2024-10-17 3:01PM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 148 | 0.00% |
| BROS241115C00034000 | 2024-10-17 3:54PM EDT | 34.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 134 | 0.00% |
| BROS241115C00035000 | 2024-10-17 3:43PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 35 | 354 | 0.78% |
| BROS241115C00036000 | 2024-10-17 3:03PM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 54 | 647 | 3.13% |
| BROS241115C00037000 | 2024-10-17 2:42PM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 33 | 163 | 6.25% |
| BROS241115C00038000 | 2024-10-17 3:45PM EDT | 38.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 70 | 583 | 6.25% |
| BROS241115C00039000 | 2024-10-17 3:59PM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 216 | 411 | 12.50% |
| BROS241115C00040000 | 2024-10-17 3:19PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 354 | 12.50% |
| BROS241115C00041000 | 2024-10-17 1:33PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| BROS241115C00042000 | 2024-10-17 3:36PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 12.50% |
| BROS241115C00043000 | 2024-10-17 12:11PM EDT | 43.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| BROS241115C00045000 | 2024-10-17 2:52PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 73 | 25.00% |
| BROS241115C00050000 | 2024-10-16 3:34PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 968 | 1,000 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241115P00020000 | 2024-10-11 1:13PM EDT | 20.00 | 0.17 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BROS241115P00021000 | 2024-10-15 12:24PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BROS241115P00022000 | 2024-10-11 3:22PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BROS241115P00023000 | 2024-10-09 2:48PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BROS241115P00024000 | 2024-10-17 11:09AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,575 | 25.00% |
| BROS241115P00025000 | 2024-10-17 10:08AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 25.00% |
| BROS241115P00027000 | 2024-10-17 3:54PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 64 | 233 | 25.00% |
| BROS241115P00028000 | 2024-10-17 3:43PM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 821 | 25.00% |
| BROS241115P00029000 | 2024-10-17 2:34PM EDT | 29.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 454 | 12.50% |
| BROS241115P00030000 | 2024-10-17 3:43PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 190 | 565 | 12.50% |
| BROS241115P00031000 | 2024-10-17 3:45PM EDT | 31.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 12.50% |
| BROS241115P00032000 | 2024-10-17 11:04AM EDT | 32.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 6.25% |
| BROS241115P00033000 | 2024-10-17 3:50PM EDT | 33.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 208 | 109 | 6.25% |
| BROS241115P00034000 | 2024-10-17 3:42PM EDT | 34.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 1.56% |
| BROS241115P00035000 | 2024-10-17 1:00PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| BROS241115P00036000 | 2024-10-16 3:11PM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| BROS241115P00037000 | 2024-10-17 3:51PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 48 | 0.00% |
| BROS241115P00038000 | 2024-10-09 1:28PM EDT | 38.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| BROS241115P00039000 | 2024-10-09 1:28PM EDT | 39.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| BROS241115P00040000 | 2024-10-09 1:28PM EDT | 40.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 40 | 22 | 0.00% |
| BROS241115P00041000 | 2024-10-15 3:56PM EDT | 41.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.