Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EST. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616C00012500 | 2022-08-01 8:36AM EST | 12.50 | 25.34 | 33.10 | 37.30 | 0.00 | - | - | 1 | 462.31% |
| BROS230616C00020000 | 2022-07-01 1:35PM EST | 20.00 | 13.00 | 21.20 | 24.60 | 0.00 | - | - | 69 | 172.46% |
| BROS230616C00022500 | 2022-08-01 8:49AM EST | 22.50 | 15.25 | 23.00 | 27.20 | 0.00 | - | - | 0 | 239.43% |
| BROS230616C00025000 | 2022-08-11 9:58AM EST | 25.00 | 27.16 | 21.50 | 24.20 | +6.16 | +29.33% | 12 | 16 | 215.04% |
| BROS230616C00030000 | 2022-08-11 9:35AM EST | 30.00 | 22.20 | 17.20 | 20.50 | +5.25 | +30.97% | 2 | 18 | 181.49% |
| BROS230616C00035000 | 2022-08-11 9:38AM EST | 35.00 | 19.37 | 13.60 | 16.90 | +7.17 | +58.77% | 4 | 56 | 157.54% |
| BROS230616C00040000 | 2022-08-11 11:45AM EST | 40.00 | 13.50 | 10.50 | 14.30 | +4.70 | +53.41% | 1 | 39 | 143.46% |
| BROS230616C00045000 | 2022-08-11 10:05AM EST | 45.00 | 14.50 | 8.30 | 11.60 | +7.50 | +107.14% | 2 | 116 | 132.64% |
| BROS230616C00050000 | 2022-08-11 1:14PM EST | 50.00 | 10.30 | 4.50 | 9.80 | +3.57 | +53.05% | 4 | 44 | 116.16% |
| BROS230616C00055000 | 2022-08-11 9:10AM EST | 55.00 | 7.50 | 5.60 | 8.20 | +1.90 | +33.93% | 12 | 186 | 125.27% |
| BROS230616C00060000 | 2022-08-11 10:34AM EST | 60.00 | 6.80 | 3.80 | 6.90 | +4.35 | +177.55% | 3 | 10 | 118.19% |
| BROS230616C00065000 | 2022-08-11 10:37AM EST | 65.00 | 5.32 | 3.20 | 6.00 | +1.12 | +26.67% | 3 | 39 | 118.26% |
| BROS230616C00070000 | 2022-08-11 8:34AM EST | 70.00 | 5.00 | 2.00 | 5.10 | +1.80 | +56.25% | 3 | 7 | 113.14% |
| BROS230616C00075000 | 2022-08-08 8:54AM EST | 75.00 | 3.10 | 1.90 | 4.20 | 0.00 | - | - | 92 | 113.31% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230616P00015000 | 2022-08-09 10:34AM EST | 15.00 | 1.45 | 0.75 | 2.00 | 0.00 | - | 1 | 6 | 145.61% |
| BROS230616P00017500 | 2022-08-11 11:46AM EST | 17.50 | 1.45 | 1.05 | 2.25 | +1.45 | - | 10 | 2 | 133.35% |
| BROS230616P00020000 | 2022-08-04 9:02AM EST | 20.00 | 2.60 | 1.70 | 2.60 | 0.00 | - | 10 | 22 | 127.30% |
| BROS230616P00022500 | 2022-07-21 2:59PM EST | 22.50 | 4.30 | 2.35 | 3.50 | 0.00 | - | - | 11 | 125.76% |
| BROS230616P00025000 | 2022-08-11 1:13PM EST | 25.00 | 3.45 | 2.85 | 4.40 | -1.05 | -23.33% | 1 | 92 | 120.95% |
| BROS230616P00030000 | 2022-08-11 1:13PM EST | 30.00 | 5.00 | 4.40 | 6.40 | -2.20 | -30.56% | 1 | 24 | 113.99% |
| BROS230616P00035000 | 2022-08-11 11:23AM EST | 35.00 | 7.50 | 6.60 | 8.40 | +7.50 | - | 4 | 91 | 107.13% |
| BROS230616P00040000 | 2022-08-11 8:47AM EST | 40.00 | 9.39 | 8.70 | 11.00 | -5.98 | -38.91% | 1 | 60 | 99.51% |
| BROS230616P00045000 | 2022-08-11 1:08PM EST | 45.00 | 12.30 | 11.50 | 14.30 | -3.25 | -20.90% | 11 | 4 | 96.00% |
| BROS230616P00050000 | 2022-07-21 1:06PM EST | 50.00 | 21.25 | 14.20 | 17.90 | 0.00 | - | - | 21 | 89.94% |
| BROS230616P00055000 | 2022-07-21 12:01PM EST | 55.00 | 24.80 | 17.60 | 21.20 | 0.00 | - | - | 2 | 82.32% |
| BROS230616P00065000 | 2022-07-27 10:13AM EST | 65.00 | 36.01 | 25.60 | 29.90 | 0.00 | - | - | 10 | 76.73% |
| BROS230616P00070000 | 2022-08-05 1:28PM EST | 70.00 | 34.40 | 29.50 | 33.70 | 0.00 | - | - | 1 | 57.52% |
© 2023 Yahoo. All rights reserved.
