Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250117C00012500 | 2024-03-19 12:01PM EDT | 12.50 | 21.54 | 17.10 | 18.60 | 0.00 | - | 5 | 27 | 105.08% |
| BROS250117C00015000 | 2024-03-18 1:51PM EDT | 15.00 | 20.00 | 15.30 | 17.30 | 0.00 | - | 1 | 249 | 106.30% |
| BROS250117C00017500 | 2024-04-15 9:54AM EDT | 17.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS250117C00020000 | 2024-04-22 1:39PM EDT | 20.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS250117C00022500 | 2024-04-15 9:58AM EDT | 22.50 | 12.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS250117C00025000 | 2024-04-23 3:53PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS250117C00027500 | 2024-04-23 12:53PM EDT | 27.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BROS250117C00030000 | 2024-04-23 12:35PM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BROS250117C00032500 | 2024-04-23 12:54PM EDT | 32.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BROS250117C00035000 | 2024-04-23 2:52PM EDT | 35.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BROS250117C00037500 | 2024-04-23 11:09AM EDT | 37.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BROS250117C00040000 | 2024-04-23 1:05PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BROS250117C00042500 | 2024-04-12 11:33AM EDT | 42.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS250117C00045000 | 2024-04-23 11:43AM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS250117C00050000 | 2024-04-23 1:29PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BROS250117C00055000 | 2024-04-22 1:39PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BROS250117C00060000 | 2024-04-15 3:39PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250117P00012500 | 2024-04-11 9:30AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BROS250117P00015000 | 2024-03-25 10:41AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BROS250117P00017500 | 2024-04-23 2:16PM EDT | 17.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BROS250117P00020000 | 2024-04-22 11:47AM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| BROS250117P00022500 | 2024-04-22 11:05AM EDT | 22.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BROS250117P00025000 | 2024-04-23 1:03PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BROS250117P00027500 | 2024-04-22 11:07AM EDT | 27.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BROS250117P00030000 | 2024-04-22 2:56PM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BROS250117P00032500 | 2024-04-10 10:53AM EDT | 32.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BROS250117P00035000 | 2024-04-16 3:36PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS250117P00037500 | 2024-03-28 10:01AM EDT | 37.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS250117P00040000 | 2024-04-17 1:07PM EDT | 40.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS250117P00042500 | 2024-04-18 12:35PM EDT | 42.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS250117P00045000 | 2024-04-22 12:16PM EDT | 45.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS250117P00050000 | 2024-03-25 9:51AM EDT | 50.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BROS250117P00055000 | 2023-10-19 9:36AM EDT | 55.00 | 29.02 | 25.00 | 29.00 | 0.00 | - | 20 | 0 | 56.71% |
| BROS250117P00060000 | 2023-08-30 12:30PM EDT | 60.00 | 31.00 | 36.10 | 37.40 | 0.00 | - | 2 | 17 | 120.02% |
© 2024 Yahoo. All rights reserved.