Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.65-0.15 (-0.47%)
At close: 04:00PM EDT
32.50 +0.85 (+2.69%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220930C000280002022-09-27 9:32AM EDT28.004.443.404.10+0.75+20.33%3384.38%
BROS220930C000300002022-09-22 11:57AM EDT30.004.411.952.200.00--681.64%
BROS220930C000310002022-09-27 1:28PM EDT31.001.351.251.50-0.58-30.05%7777.73%
BROS220930C000320002022-09-27 3:15PM EDT32.000.850.700.90-0.05-5.56%72772.66%
BROS220930C000330002022-09-27 3:41PM EDT33.000.380.350.50-0.22-36.67%75670.51%
BROS220930C000340002022-09-27 3:44PM EDT34.000.200.150.25-0.10-33.33%2710768.95%
BROS220930C000350002022-09-27 3:24PM EDT35.000.100.050.10-0.05-33.33%2922966.02%
BROS220930C000360002022-09-27 1:14PM EDT36.000.060.100.10+0.01+20.00%1914885.16%
BROS220930C000370002022-09-27 12:18PM EDT37.000.050.000.10-0.01-16.67%3010785.16%
BROS220930C000375002022-09-27 10:31AM EDT37.500.100.000.05+0.04+66.67%23081.25%
BROS220930C000380002022-09-27 3:49PM EDT38.000.050.000.100.00-105896.88%
BROS220930C000385002022-09-22 10:15AM EDT38.500.200.000.750.00-17163.67%
BROS220930C000390002022-09-27 3:20PM EDT39.000.180.000.15+0.13+260.00%156116.41%
BROS220930C000400002022-09-26 10:18AM EDT40.000.020.000.050.00-3162106.25%
BROS220930C000410002022-09-27 1:16PM EDT41.000.030.000.05-0.01-25.00%1101115.63%
BROS220930C000420002022-09-26 1:31PM EDT42.000.020.000.050.00-122125.00%
BROS220930C000430002022-09-12 1:03PM EDT43.000.500.000.050.00-28132.81%
BROS220930C000440002022-09-27 12:26PM EDT44.000.080.000.05-0.27-77.14%112140.63%
BROS220930C000450002022-09-26 9:54AM EDT45.000.050.000.050.00-484150.00%
BROS220930C000460002022-09-26 12:42PM EDT46.000.040.000.050.00-17157.81%
BROS220930C000470002022-09-09 9:37AM EDT47.000.240.000.050.00-1013165.63%
BROS220930C000480002022-09-01 9:59AM EDT48.000.330.000.050.00-113171.88%
BROS220930C000490002022-08-18 10:16AM EDT49.001.430.000.500.00-11261.33%
BROS220930C000500002022-09-06 1:11PM EDT50.000.180.000.050.00-1125185.94%
BROS220930C000520002022-08-31 3:42PM EDT52.000.080.000.050.00-814199.22%
BROS220930C000530002022-09-13 1:51PM EDT53.000.100.000.050.00-16206.25%
BROS220930C000550002022-09-12 10:38AM EDT55.000.050.000.050.00-36218.75%
BROS220930C000650002022-09-26 9:30AM EDT65.000.050.000.050.00-16275.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220930P000240002022-09-23 10:36AM EDT24.000.050.000.050.00-10511126.56%
BROS220930P000250002022-09-26 9:30AM EDT25.000.060.000.150.00-116133.59%
BROS220930P000260002022-09-23 3:30PM EDT26.000.100.000.050.00-1194.53%
BROS220930P000270002022-09-26 11:10AM EDT27.000.050.000.150.00-102396.88%
BROS220930P000280002022-09-27 1:43PM EDT28.000.100.000.20-0.05-33.33%1210284.38%
BROS220930P000290002022-09-27 3:44PM EDT29.000.160.150.25-0.18-52.94%8980.86%
BROS220930P000300002022-09-27 1:37PM EDT30.000.400.300.45-0.05-11.11%221776.76%
BROS220930P000310002022-09-27 2:49PM EDT31.000.580.600.80-0.28-32.56%244875.78%
BROS220930P000320002022-09-27 2:06PM EDT32.001.151.001.30-0.22-16.06%294172.66%
BROS220930P000330002022-09-27 12:24PM EDT33.001.651.652.20+0.10+6.45%126883.20%
BROS220930P000340002022-09-26 10:29AM EDT34.002.012.252.950.00-14074.61%
BROS220930P000350002022-09-27 3:20PM EDT35.003.303.203.70-0.10-2.94%27771.09%
BROS220930P000360002022-09-27 3:59PM EDT36.004.404.104.600.00-515108.98%
BROS220930P000370002022-09-26 10:58AM EDT37.005.104.906.100.00-120108.59%
BROS220930P000375002022-09-21 10:41AM EDT37.502.554.008.000.00-313115.23%
BROS220930P000380002022-09-23 2:58PM EDT38.006.516.007.400.00-414153.13%
BROS220930P000385002022-09-23 2:21PM EDT38.506.806.207.900.00-210137.50%
BROS220930P000390002022-09-22 1:36PM EDT39.005.556.608.200.00-13107.81%
BROS220930P000400002022-09-26 3:24PM EDT40.008.427.708.800.00-145194.73%
BROS220930P000410002022-08-19 2:06PM EDT41.005.086.508.000.00-240.00%
BROS220930P000420002022-09-26 2:21PM EDT42.0010.399.3011.000.00-15246.88%
BROS220930P000430002022-09-26 3:34PM EDT43.0011.4510.1013.200.00-11210.16%
BROS220930P000440002022-09-09 10:34AM EDT44.008.4512.0012.700.00-1410650.00%
BROS220930P000450002022-09-16 3:40PM EDT45.0011.1911.4015.200.00-1649409.57%
BROS220930P000460002022-09-09 2:14PM EDT46.009.4013.4015.300.00-5550.00%
BROS220930P000470002022-09-26 11:37AM EDT47.0015.0014.5016.800.00-13252.73%
BROS220930P000480002022-09-23 10:18AM EDT48.0014.8015.0017.300.00-44355.86%
BROS220930P000490002022-09-16 10:48AM EDT49.0014.6016.4018.800.00-22261.33%
BROS220930P000500002022-09-15 9:43AM EDT50.0014.5117.7018.900.00-28324.22%
BROS220930P000520002022-08-11 1:01PM EDT52.008.0014.1016.500.00--00.00%