Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116C00012500 | 2024-03-18 9:45AM EDT | 12.50 | 22.70 | 18.00 | 22.40 | 0.00 | - | 1 | 11 | 108.62% |
| BROS260116C00015000 | 2024-04-26 12:08PM EDT | 15.00 | 16.40 | 15.40 | 18.10 | +0.60 | +3.80% | 24 | 37 | 77.83% |
| BROS260116C00017500 | 2024-04-24 11:15AM EDT | 17.50 | 14.00 | 11.50 | 16.40 | 0.00 | - | 1 | 17 | 61.28% |
| BROS260116C00020000 | 2024-04-17 10:22AM EDT | 20.00 | 15.00 | 12.00 | 15.00 | 0.00 | - | 2 | 66 | 70.09% |
| BROS260116C00022500 | 2024-04-24 10:30AM EDT | 22.50 | 11.00 | 9.20 | 13.10 | 0.00 | - | 1 | 7 | 59.50% |
| BROS260116C00025000 | 2024-04-26 12:52PM EDT | 25.00 | 10.04 | 7.70 | 10.20 | +0.54 | +5.68% | 1 | 262 | 50.94% |
| BROS260116C00027500 | 2024-04-25 12:17PM EDT | 27.50 | 8.45 | 6.40 | 9.70 | 0.00 | - | 2 | 149 | 52.00% |
| BROS260116C00030000 | 2024-04-26 3:14PM EDT | 30.00 | 7.70 | 7.00 | 7.50 | +0.20 | +2.67% | 8 | 162 | 52.76% |
| BROS260116C00032500 | 2024-04-11 10:22AM EDT | 32.50 | 8.80 | 6.40 | 6.60 | 0.00 | - | 1 | 124 | 53.05% |
| BROS260116C00035000 | 2024-04-26 1:40PM EDT | 35.00 | 5.80 | 5.50 | 5.70 | +0.10 | +1.75% | 15 | 100 | 51.70% |
| BROS260116C00037500 | 2024-04-17 10:05AM EDT | 37.50 | 6.40 | 4.70 | 5.00 | 0.00 | - | 1 | 54 | 50.79% |
| BROS260116C00040000 | 2024-04-26 1:46PM EDT | 40.00 | 4.50 | 3.90 | 4.30 | +0.50 | +12.50% | 1 | 94 | 50.71% |
| BROS260116C00042500 | 2024-03-27 12:39PM EDT | 42.50 | 5.40 | 3.40 | 3.70 | 0.00 | - | 5 | 54 | 49.82% |
| BROS260116C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 3.25 | 2.95 | 5.30 | 0.00 | - | 2 | 45 | 55.68% |
| BROS260116C00050000 | 2024-04-22 11:02AM EDT | 50.00 | 2.60 | 2.20 | 2.45 | 0.00 | - | 10 | 15 | 48.56% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116P00012500 | 2024-02-28 11:01AM EDT | 12.50 | 0.65 | 0.10 | 0.85 | 0.00 | - | 1 | 32 | 55.66% |
| BROS260116P00015000 | 2024-04-22 2:03PM EDT | 15.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 64 | 48.71% |
| BROS260116P00017500 | 2024-04-22 11:20AM EDT | 17.50 | 1.50 | 1.35 | 1.60 | 0.00 | - | 5 | 34 | 46.70% |
| BROS260116P00020000 | 2024-04-08 9:59AM EDT | 20.00 | 1.80 | 2.10 | 2.35 | 0.00 | - | 1 | 38 | 45.42% |
| BROS260116P00022500 | 2024-04-02 3:50PM EDT | 22.50 | 2.70 | 2.95 | 3.20 | 0.00 | - | 4 | 14 | 43.70% |
| BROS260116P00025000 | 2024-04-23 11:32AM EDT | 25.00 | 4.00 | 3.90 | 4.30 | 0.00 | - | 1 | 138 | 42.85% |
| BROS260116P00027500 | 2024-04-24 2:29PM EDT | 27.50 | 5.28 | 5.10 | 5.40 | 0.00 | - | 4 | 56 | 40.88% |
| BROS260116P00030000 | 2024-04-24 2:21PM EDT | 30.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 15 | 103 | 39.37% |
| BROS260116P00032500 | 2024-04-04 2:30PM EDT | 32.50 | 6.45 | 7.70 | 8.10 | 0.00 | - | 5 | 15 | 37.60% |
| BROS260116P00035000 | 2024-03-25 10:43AM EDT | 35.00 | 7.60 | 9.30 | 9.80 | 0.00 | - | 2 | 10 | 36.93% |
| BROS260116P00040000 | 2024-04-26 11:17AM EDT | 40.00 | 12.90 | 12.90 | 13.30 | +0.42 | +3.37% | 1 | 1 | 33.63% |
| BROS260116P00045000 | 2024-03-22 3:51PM EDT | 45.00 | 15.10 | 15.10 | 17.90 | 0.00 | - | 2 | 1 | 36.00% |
| BROS260116P00050000 | 2024-03-21 1:05PM EDT | 50.00 | 16.20 | 18.30 | 20.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.