Canada Markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.52-0.47 (-0.98%)
At close: 04:00PM EST
47.41 -0.11 (-0.23%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220218C000350002022-01-05 3:29PM EST35.0012.0012.1012.70-5.00-29.41%22879.69%
BROS220218C000400002021-12-30 10:47AM EST40.0014.807.809.000.00--381.35%
BROS220218C000450002022-01-05 3:58PM EST45.005.695.405.80-2.31-28.87%181595.56%
BROS220218C000550002022-01-05 3:55PM EST55.002.052.102.30-1.63-44.29%280335104.20%
BROS220218C000600002022-01-05 3:22PM EST60.001.151.151.45-1.03-47.25%23204105.57%
BROS220218C000650002022-01-05 3:57PM EST65.000.750.750.85-0.65-46.43%38144108.50%
BROS220218C000700002022-01-05 3:02PM EST70.000.500.400.55-0.35-41.18%2688109.96%
BROS220218C000750002022-01-05 3:11PM EST75.000.200.201.05-0.45-69.23%37131.93%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220218P000300002022-01-05 3:08PM EST30.000.300.300.40+0.09+42.86%1112129.00%
BROS220218P000350002022-01-05 3:53PM EST35.001.000.951.05+0.43+75.44%39123126.17%
BROS220218P000400002022-01-05 3:55PM EST40.002.272.152.40+1.02+81.60%46142124.76%
BROS220218P000450002022-01-05 3:29PM EST45.004.404.104.40+1.47+50.17%100200122.85%
BROS220218P000500002022-01-05 3:58PM EST50.007.207.007.30+2.40+50.00%110289125.37%
BROS220218P000550002022-01-05 10:12AM EST55.008.6510.1011.300.00-8256128.42%
BROS220218P000600002022-01-05 3:41PM EST60.0015.0014.6015.40+4.45+42.18%111138.87%
BROS220218P000650002022-01-05 12:34PM EST65.0017.0019.2019.90+2.53+17.48%25149.22%
BROS220218P000700002021-12-30 10:44AM EST70.0017.7422.8025.200.00-22151.47%
BROS220218P000750002021-12-17 2:50PM EST75.0027.7027.6031.500.00-33185.40%