Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220218C00035000 | 2022-01-05 3:29PM EST | 35.00 | 12.00 | 12.10 | 12.70 | -5.00 | -29.41% | 22 | 8 | 79.69% |
| BROS220218C00040000 | 2021-12-30 10:47AM EST | 40.00 | 14.80 | 7.80 | 9.00 | 0.00 | - | - | 3 | 81.35% |
| BROS220218C00045000 | 2022-01-05 3:58PM EST | 45.00 | 5.69 | 5.40 | 5.80 | -2.31 | -28.87% | 18 | 15 | 95.56% |
| BROS220218C00055000 | 2022-01-05 3:55PM EST | 55.00 | 2.05 | 2.10 | 2.30 | -1.63 | -44.29% | 280 | 335 | 104.20% |
| BROS220218C00060000 | 2022-01-05 3:22PM EST | 60.00 | 1.15 | 1.15 | 1.45 | -1.03 | -47.25% | 23 | 204 | 105.57% |
| BROS220218C00065000 | 2022-01-05 3:57PM EST | 65.00 | 0.75 | 0.75 | 0.85 | -0.65 | -46.43% | 38 | 144 | 108.50% |
| BROS220218C00070000 | 2022-01-05 3:02PM EST | 70.00 | 0.50 | 0.40 | 0.55 | -0.35 | -41.18% | 26 | 88 | 109.96% |
| BROS220218C00075000 | 2022-01-05 3:11PM EST | 75.00 | 0.20 | 0.20 | 1.05 | -0.45 | -69.23% | 3 | 7 | 131.93% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220218P00030000 | 2022-01-05 3:08PM EST | 30.00 | 0.30 | 0.30 | 0.40 | +0.09 | +42.86% | 11 | 12 | 129.00% |
| BROS220218P00035000 | 2022-01-05 3:53PM EST | 35.00 | 1.00 | 0.95 | 1.05 | +0.43 | +75.44% | 39 | 123 | 126.17% |
| BROS220218P00040000 | 2022-01-05 3:55PM EST | 40.00 | 2.27 | 2.15 | 2.40 | +1.02 | +81.60% | 46 | 142 | 124.76% |
| BROS220218P00045000 | 2022-01-05 3:29PM EST | 45.00 | 4.40 | 4.10 | 4.40 | +1.47 | +50.17% | 100 | 200 | 122.85% |
| BROS220218P00050000 | 2022-01-05 3:58PM EST | 50.00 | 7.20 | 7.00 | 7.30 | +2.40 | +50.00% | 110 | 289 | 125.37% |
| BROS220218P00055000 | 2022-01-05 10:12AM EST | 55.00 | 8.65 | 10.10 | 11.30 | 0.00 | - | 8 | 256 | 128.42% |
| BROS220218P00060000 | 2022-01-05 3:41PM EST | 60.00 | 15.00 | 14.60 | 15.40 | +4.45 | +42.18% | 1 | 11 | 138.87% |
| BROS220218P00065000 | 2022-01-05 12:34PM EST | 65.00 | 17.00 | 19.20 | 19.90 | +2.53 | +17.48% | 2 | 5 | 149.22% |
| BROS220218P00070000 | 2021-12-30 10:44AM EST | 70.00 | 17.74 | 22.80 | 25.20 | 0.00 | - | 2 | 2 | 151.47% |
| BROS220218P00075000 | 2021-12-17 2:50PM EST | 75.00 | 27.70 | 27.60 | 31.50 | 0.00 | - | 3 | 3 | 185.40% |
