Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621C00023000 | 2024-05-06 2:37PM EDT | 23.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| BROS240621C00026000 | 2024-05-10 11:04AM EDT | 26.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| BROS240621C00027000 | 2024-05-21 9:31AM EDT | 27.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BROS240621C00028000 | 2024-05-17 10:56AM EDT | 28.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BROS240621C00029000 | 2024-05-24 2:42PM EDT | 29.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| BROS240621C00030000 | 2024-05-29 12:36PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
| BROS240621C00031000 | 2024-05-31 3:31PM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| BROS240621C00032000 | 2024-06-03 3:00PM EDT | 32.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| BROS240621C00033000 | 2024-06-03 11:20AM EDT | 33.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 0.00% |
| BROS240621C00034000 | 2024-06-03 1:42PM EDT | 34.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 0.00% |
| BROS240621C00035000 | 2024-06-03 3:58PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 111 | 2,178 | 0.00% |
| BROS240621C00036000 | 2024-06-03 3:44PM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 43 | 755 | 3.13% |
| BROS240621C00037000 | 2024-06-03 3:54PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 76 | 1,610 | 6.25% |
| BROS240621C00038000 | 2024-06-03 3:00PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 88 | 788 | 12.50% |
| BROS240621C00039000 | 2024-06-03 2:30PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 152 | 847 | 12.50% |
| BROS240621C00040000 | 2024-06-03 12:22PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 1,917 | 12.50% |
| BROS240621C00041000 | 2024-06-03 3:16PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 451 | 12.50% |
| BROS240621C00042000 | 2024-06-03 2:54PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 25.00% |
| BROS240621C00043000 | 2024-06-03 12:28PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 416 | 25.00% |
| BROS240621C00045000 | 2024-06-03 9:32AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 25.00% |
| BROS240621C00050000 | 2024-05-21 9:49AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 8 | 205.47% |
| BROS240621P00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BROS240621P00022000 | 2024-05-20 9:45AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| BROS240621P00024000 | 2024-05-23 11:27AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| BROS240621P00025000 | 2024-05-24 10:00AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| BROS240621P00026000 | 2024-05-30 3:27PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| BROS240621P00027000 | 2024-05-30 3:26PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 25.00% |
| BROS240621P00028000 | 2024-06-03 3:30PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 641 | 25.00% |
| BROS240621P00029000 | 2024-06-03 3:26PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 162 | 25.00% |
| BROS240621P00030000 | 2024-06-03 2:19PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 12.50% |
| BROS240621P00031000 | 2024-06-03 3:48PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 12.50% |
| BROS240621P00032000 | 2024-06-03 1:18PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 60 | 489 | 12.50% |
| BROS240621P00033000 | 2024-06-03 2:10PM EDT | 33.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 293 | 6.25% |
| BROS240621P00034000 | 2024-06-03 3:47PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 202 | 693 | 3.13% |
| BROS240621P00035000 | 2024-06-03 1:53PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 1,059 | 0.39% |
| BROS240621P00036000 | 2024-06-03 12:34PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 22 | 456 | 0.00% |
| BROS240621P00037000 | 2024-05-31 1:43PM EDT | 37.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 419 | 0.00% |
| BROS240621P00038000 | 2024-05-31 10:25AM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| BROS240621P00039000 | 2024-05-23 10:03AM EDT | 39.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| BROS240621P00040000 | 2024-06-03 1:57PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| BROS240621P00042000 | 2024-05-22 10:04AM EDT | 42.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 100 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.