Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220715C00030000 | 2021-12-28 10:43AM EDT | 30.00 | 26.00 | 18.20 | 19.70 | 0.00 | - | 1 | 1 | 508.84% |
| BROS220715C00035000 | 2021-12-31 3:15PM EDT | 35.00 | 19.76 | 14.70 | 17.10 | 0.00 | - | 10 | 12 | 456.59% |
| BROS220715C00040000 | 2022-01-04 10:56AM EDT | 40.00 | 17.50 | 12.20 | 13.10 | 0.00 | - | 1 | 27 | 400.05% |
| BROS220715C00045000 | 2022-01-05 4:49PM EDT | 45.00 | 10.40 | 10.10 | 11.00 | -3.20 | -23.53% | 20 | 27 | 377.44% |
| BROS220715C00050000 | 2022-01-05 4:43PM EDT | 50.00 | 8.25 | 8.20 | 10.40 | -2.75 | -25.00% | 4 | 51 | 374.90% |
| BROS220715C00055000 | 2022-01-05 3:51PM EDT | 55.00 | 7.30 | 6.70 | 7.30 | -2.56 | -25.96% | 3 | 43 | 337.99% |
| BROS220715C00060000 | 2022-01-05 3:55PM EDT | 60.00 | 5.90 | 5.40 | 5.90 | -2.12 | -26.43% | 57 | 111 | 323.54% |
| BROS220715C00065000 | 2022-01-05 3:31PM EDT | 65.00 | 5.01 | 4.30 | 4.80 | -2.29 | -31.37% | 6 | 31 | 311.87% |
| BROS220715C00070000 | 2022-01-03 4:01PM EDT | 70.00 | 5.60 | 3.50 | 4.00 | 0.00 | - | 1 | 61 | 305.22% |
| BROS220715C00075000 | 2022-01-05 4:55PM EDT | 75.00 | 2.90 | 2.80 | 4.10 | -1.90 | -39.58% | 1 | 25 | 311.77% |
| BROS220715C00080000 | 2022-01-04 3:36PM EDT | 80.00 | 3.50 | 2.40 | 3.80 | 0.00 | - | 1 | 18 | 314.55% |
| BROS220715C00085000 | 2021-12-31 11:07AM EDT | 85.00 | 3.50 | 1.85 | 2.30 | 0.00 | - | 1 | 433 | 289.21% |
| BROS220715C00090000 | 2022-01-05 4:15PM EDT | 90.00 | 1.75 | 1.45 | 3.50 | -1.20 | -40.68% | 3 | 12 | 317.19% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220715P00030000 | 2021-12-31 11:22AM EDT | 30.00 | 2.00 | 2.30 | 2.75 | 0.00 | - | 11 | 26 | 166.11% |
| BROS220715P00035000 | 2022-01-05 11:20AM EDT | 35.00 | 4.00 | 4.10 | 4.50 | -0.90 | -18.37% | 1 | 17 | 151.56% |
| BROS220715P00040000 | 2022-01-05 3:04PM EDT | 40.00 | 6.00 | 6.30 | 6.80 | +0.50 | +9.09% | 10 | 30 | 131.79% |
| BROS220715P00045000 | 2022-01-04 2:55PM EDT | 45.00 | 8.00 | 9.00 | 9.50 | 0.00 | - | 2 | 28 | 100.49% |
| BROS220715P00050000 | 2022-01-05 1:17PM EDT | 50.00 | 11.00 | 11.80 | 12.60 | +0.20 | +1.85% | 5 | 91 | 0.00% |
| BROS220715P00055000 | 2021-12-27 2:26PM EDT | 55.00 | 12.62 | 15.20 | 16.00 | 0.00 | - | 2 | 13 | 0.00% |
| BROS220715P00060000 | 2021-12-08 2:20PM EDT | 60.00 | 18.12 | 18.60 | 19.70 | 0.00 | - | 1 | 6 | 0.00% |
| BROS220715P00065000 | 2021-11-19 1:31PM EDT | 65.00 | 21.97 | 22.60 | 23.70 | 0.00 | - | 14 | 0 | 0.00% |
| BROS220715P00075000 | 2021-12-17 11:24AM EDT | 75.00 | 33.66 | 31.50 | 32.10 | 0.00 | - | 4 | 24 | 0.00% |
© 2022 Yahoo. All rights reserved.
