Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930C00028000 | 2022-09-27 9:32AM EDT | 28.00 | 4.44 | 3.40 | 4.10 | +0.75 | +20.33% | 3 | 3 | 84.38% |
| BROS220930C00030000 | 2022-09-22 11:57AM EDT | 30.00 | 4.41 | 1.95 | 2.20 | 0.00 | - | - | 6 | 81.64% |
| BROS220930C00031000 | 2022-09-27 1:28PM EDT | 31.00 | 1.35 | 1.25 | 1.50 | -0.58 | -30.05% | 7 | 7 | 77.73% |
| BROS220930C00032000 | 2022-09-27 3:15PM EDT | 32.00 | 0.85 | 0.70 | 0.90 | -0.05 | -5.56% | 7 | 27 | 72.66% |
| BROS220930C00033000 | 2022-09-27 3:41PM EDT | 33.00 | 0.38 | 0.35 | 0.50 | -0.22 | -36.67% | 7 | 56 | 70.51% |
| BROS220930C00034000 | 2022-09-27 3:44PM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 27 | 107 | 68.95% |
| BROS220930C00035000 | 2022-09-27 3:24PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 29 | 229 | 66.02% |
| BROS220930C00036000 | 2022-09-27 1:14PM EDT | 36.00 | 0.06 | 0.10 | 0.10 | +0.01 | +20.00% | 19 | 148 | 85.16% |
| BROS220930C00037000 | 2022-09-27 12:18PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 30 | 107 | 85.16% |
| BROS220930C00037500 | 2022-09-27 10:31AM EDT | 37.50 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 2 | 30 | 81.25% |
| BROS220930C00038000 | 2022-09-27 3:49PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 96.88% |
| BROS220930C00038500 | 2022-09-22 10:15AM EDT | 38.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 163.67% |
| BROS220930C00039000 | 2022-09-27 3:20PM EDT | 39.00 | 0.18 | 0.00 | 0.15 | +0.13 | +260.00% | 1 | 56 | 116.41% |
| BROS220930C00040000 | 2022-09-26 10:18AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 106.25% |
| BROS220930C00041000 | 2022-09-27 1:16PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 101 | 115.63% |
| BROS220930C00042000 | 2022-09-26 1:31PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 125.00% |
| BROS220930C00043000 | 2022-09-12 1:03PM EDT | 43.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 132.81% |
| BROS220930C00044000 | 2022-09-27 12:26PM EDT | 44.00 | 0.08 | 0.00 | 0.05 | -0.27 | -77.14% | 1 | 12 | 140.63% |
| BROS220930C00045000 | 2022-09-26 9:54AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 84 | 150.00% |
| BROS220930C00046000 | 2022-09-26 12:42PM EDT | 46.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 157.81% |
| BROS220930C00047000 | 2022-09-09 9:37AM EDT | 47.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 165.63% |
| BROS220930C00048000 | 2022-09-01 9:59AM EDT | 48.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 171.88% |
| BROS220930C00049000 | 2022-08-18 10:16AM EDT | 49.00 | 1.43 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 261.33% |
| BROS220930C00050000 | 2022-09-06 1:11PM EDT | 50.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 11 | 25 | 185.94% |
| BROS220930C00052000 | 2022-08-31 3:42PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 199.22% |
| BROS220930C00053000 | 2022-09-13 1:51PM EDT | 53.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 206.25% |
| BROS220930C00055000 | 2022-09-12 10:38AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 218.75% |
| BROS220930C00065000 | 2022-09-26 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 275.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930P00024000 | 2022-09-23 10:36AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 511 | 126.56% |
| BROS220930P00025000 | 2022-09-26 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 133.59% |
| BROS220930P00026000 | 2022-09-23 3:30PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 94.53% |
| BROS220930P00027000 | 2022-09-26 11:10AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 96.88% |
| BROS220930P00028000 | 2022-09-27 1:43PM EDT | 28.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 12 | 102 | 84.38% |
| BROS220930P00029000 | 2022-09-27 3:44PM EDT | 29.00 | 0.16 | 0.15 | 0.25 | -0.18 | -52.94% | 8 | 9 | 80.86% |
| BROS220930P00030000 | 2022-09-27 1:37PM EDT | 30.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 2 | 217 | 76.76% |
| BROS220930P00031000 | 2022-09-27 2:49PM EDT | 31.00 | 0.58 | 0.60 | 0.80 | -0.28 | -32.56% | 24 | 48 | 75.78% |
| BROS220930P00032000 | 2022-09-27 2:06PM EDT | 32.00 | 1.15 | 1.00 | 1.30 | -0.22 | -16.06% | 29 | 41 | 72.66% |
| BROS220930P00033000 | 2022-09-27 12:24PM EDT | 33.00 | 1.65 | 1.65 | 2.20 | +0.10 | +6.45% | 12 | 68 | 83.20% |
| BROS220930P00034000 | 2022-09-26 10:29AM EDT | 34.00 | 2.01 | 2.25 | 2.95 | 0.00 | - | 1 | 40 | 74.61% |
| BROS220930P00035000 | 2022-09-27 3:20PM EDT | 35.00 | 3.30 | 3.20 | 3.70 | -0.10 | -2.94% | 2 | 77 | 71.09% |
| BROS220930P00036000 | 2022-09-27 3:59PM EDT | 36.00 | 4.40 | 4.10 | 4.60 | 0.00 | - | 5 | 15 | 108.98% |
| BROS220930P00037000 | 2022-09-26 10:58AM EDT | 37.00 | 5.10 | 4.90 | 6.10 | 0.00 | - | 1 | 20 | 108.59% |
| BROS220930P00037500 | 2022-09-21 10:41AM EDT | 37.50 | 2.55 | 4.00 | 8.00 | 0.00 | - | 3 | 13 | 115.23% |
| BROS220930P00038000 | 2022-09-23 2:58PM EDT | 38.00 | 6.51 | 6.00 | 7.40 | 0.00 | - | 4 | 14 | 153.13% |
| BROS220930P00038500 | 2022-09-23 2:21PM EDT | 38.50 | 6.80 | 6.20 | 7.90 | 0.00 | - | 2 | 10 | 137.50% |
| BROS220930P00039000 | 2022-09-22 1:36PM EDT | 39.00 | 5.55 | 6.60 | 8.20 | 0.00 | - | 1 | 3 | 107.81% |
| BROS220930P00040000 | 2022-09-26 3:24PM EDT | 40.00 | 8.42 | 7.70 | 8.80 | 0.00 | - | 1 | 45 | 194.73% |
| BROS220930P00041000 | 2022-08-19 2:06PM EDT | 41.00 | 5.08 | 6.50 | 8.00 | 0.00 | - | 2 | 4 | 0.00% |
| BROS220930P00042000 | 2022-09-26 2:21PM EDT | 42.00 | 10.39 | 9.30 | 11.00 | 0.00 | - | 1 | 5 | 246.88% |
| BROS220930P00043000 | 2022-09-26 3:34PM EDT | 43.00 | 11.45 | 10.10 | 13.20 | 0.00 | - | 1 | 1 | 210.16% |
| BROS220930P00044000 | 2022-09-09 10:34AM EDT | 44.00 | 8.45 | 12.00 | 12.70 | 0.00 | - | 14 | 106 | 50.00% |
| BROS220930P00045000 | 2022-09-16 3:40PM EDT | 45.00 | 11.19 | 11.40 | 15.20 | 0.00 | - | 16 | 49 | 409.57% |
| BROS220930P00046000 | 2022-09-09 2:14PM EDT | 46.00 | 9.40 | 13.40 | 15.30 | 0.00 | - | 5 | 5 | 50.00% |
| BROS220930P00047000 | 2022-09-26 11:37AM EDT | 47.00 | 15.00 | 14.50 | 16.80 | 0.00 | - | 1 | 3 | 252.73% |
| BROS220930P00048000 | 2022-09-23 10:18AM EDT | 48.00 | 14.80 | 15.00 | 17.30 | 0.00 | - | 4 | 4 | 355.86% |
| BROS220930P00049000 | 2022-09-16 10:48AM EDT | 49.00 | 14.60 | 16.40 | 18.80 | 0.00 | - | 2 | 2 | 261.33% |
| BROS220930P00050000 | 2022-09-15 9:43AM EDT | 50.00 | 14.51 | 17.70 | 18.90 | 0.00 | - | 2 | 8 | 324.22% |
| BROS220930P00052000 | 2022-08-11 1:01PM EDT | 52.00 | 8.00 | 14.10 | 16.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
