Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220701C00027000 | 2022-06-10 3:16PM EDT | 27.00 | 8.10 | 5.70 | 7.50 | 0.00 | - | - | 1 | 190.63% |
| BROS220701C00028000 | 2022-06-15 10:20AM EDT | 28.00 | 7.50 | 4.70 | 6.40 | 0.00 | - | 14 | 14 | 156.64% |
| BROS220701C00030000 | 2022-05-31 9:48AM EDT | 30.00 | 8.10 | 2.30 | 4.10 | 0.00 | - | - | 1 | 176.76% |
| BROS220701C00030500 | 2022-06-23 10:40AM EDT | 30.50 | 5.80 | 2.50 | 3.40 | 0.00 | - | 1 | 0 | 80.86% |
| BROS220701C00031000 | 2022-06-28 11:47AM EDT | 31.00 | 3.89 | 2.25 | 2.75 | +0.17 | +4.57% | 1 | 1 | 77.73% |
| BROS220701C00031500 | 2022-06-21 10:40AM EDT | 31.50 | 3.40 | 1.45 | 3.00 | 0.00 | - | - | 1 | 92.19% |
| BROS220701C00032000 | 2022-06-27 1:31PM EDT | 32.00 | 4.55 | 1.55 | 2.10 | 0.00 | - | 1 | 0 | 87.50% |
| BROS220701C00032500 | 2022-06-17 2:41PM EDT | 32.50 | 3.00 | 1.10 | 1.90 | 0.00 | - | 10 | 4 | 87.30% |
| BROS220701C00033000 | 2022-06-24 9:44AM EDT | 33.00 | 4.60 | 0.95 | 1.50 | 0.00 | - | 5 | 12 | 88.18% |
| BROS220701C00033500 | 2022-06-28 12:55PM EDT | 33.50 | 1.90 | 0.70 | 1.15 | -1.10 | -36.67% | 1 | 14 | 83.79% |
| BROS220701C00034000 | 2022-06-28 2:06PM EDT | 34.00 | 0.95 | 0.40 | 1.10 | -1.73 | -64.55% | 28 | 19 | 86.72% |
| BROS220701C00034500 | 2022-06-28 1:03PM EDT | 34.50 | 0.90 | 0.30 | 1.00 | -2.60 | -74.29% | 1 | 4 | 93.36% |
| BROS220701C00035000 | 2022-06-28 1:49PM EDT | 35.00 | 0.56 | 0.40 | 0.60 | -0.94 | -62.67% | 3 | 37 | 93.16% |
| BROS220701C00035500 | 2022-06-27 9:39AM EDT | 35.50 | 1.67 | 0.15 | 0.75 | 0.00 | - | 1 | 4 | 100.39% |
| BROS220701C00036000 | 2022-06-28 3:26PM EDT | 36.00 | 0.30 | 0.20 | 0.50 | -0.90 | -75.00% | 34 | 117 | 100.78% |
| BROS220701C00036500 | 2022-06-28 12:01PM EDT | 36.50 | 0.40 | 0.05 | 0.50 | -0.95 | -70.37% | 14 | 29 | 101.95% |
| BROS220701C00037000 | 2022-06-28 3:45PM EDT | 37.00 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 81 | 168 | 88.28% |
| BROS220701C00037500 | 2022-06-28 1:31PM EDT | 37.50 | 0.12 | 0.10 | 0.25 | -0.34 | -73.91% | 14 | 57 | 105.47% |
| BROS220701C00038000 | 2022-06-28 3:41PM EDT | 38.00 | 0.12 | 0.00 | 0.25 | -0.33 | -73.33% | 48 | 43 | 103.91% |
| BROS220701C00038500 | 2022-06-28 11:00AM EDT | 38.50 | 0.24 | 0.00 | 0.15 | -0.06 | -20.00% | 6 | 13 | 99.61% |
| BROS220701C00039000 | 2022-06-28 2:43PM EDT | 39.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 38 | 78 | 113.28% |
| BROS220701C00039500 | 2022-06-24 3:48PM EDT | 39.50 | 0.53 | 0.05 | 0.15 | 0.00 | - | 3 | 28 | 120.31% |
| BROS220701C00040000 | 2022-06-28 3:18PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 57 | 260 | 119.53% |
| BROS220701C00041000 | 2022-06-28 3:07PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 7 | 81 | 132.03% |
| BROS220701C00042000 | 2022-06-27 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 208.40% |
| BROS220701C00043000 | 2022-06-24 2:25PM EDT | 43.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 222.66% |
| BROS220701C00044000 | 2022-06-24 12:20PM EDT | 44.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 140.63% |
| BROS220701C00045000 | 2022-06-27 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 150.00% |
| BROS220701C00046000 | 2022-06-24 10:34AM EDT | 46.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 40 | 40 | 243.36% |
| BROS220701C00048000 | 2022-06-24 2:40PM EDT | 48.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 286.72% |
| BROS220701C00050000 | 2022-06-21 10:29AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 193.75% |
| BROS220701C00055000 | 2022-06-21 2:50PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 231.25% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220701P00020000 | 2022-06-22 11:13AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 40 | 250.00% |
| BROS220701P00024500 | 2022-06-22 9:58AM EDT | 24.50 | 0.26 | 0.00 | 0.60 | 0.00 | - | - | 1 | 259.38% |
| BROS220701P00025000 | 2022-06-28 10:20AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 693 | 150.00% |
| BROS220701P00026000 | 2022-06-16 2:28PM EDT | 26.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 132.81% |
| BROS220701P00027000 | 2022-06-24 10:04AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 115 | 128.91% |
| BROS220701P00028000 | 2022-06-23 9:45AM EDT | 28.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 63 | 155.47% |
| BROS220701P00029000 | 2022-06-28 3:46PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 17 | 106.25% |
| BROS220701P00030000 | 2022-06-28 3:58PM EDT | 30.00 | 0.18 | 0.15 | 0.20 | +0.08 | +80.00% | 131 | 648 | 99.90% |
| BROS220701P00030500 | 2022-06-21 1:27PM EDT | 30.50 | 1.13 | 0.15 | 0.30 | 0.00 | - | - | 5 | 96.09% |
| BROS220701P00031000 | 2022-06-27 3:58PM EDT | 31.00 | 0.15 | 0.20 | 0.80 | 0.00 | - | 10 | 31 | 116.60% |
| BROS220701P00031500 | 2022-06-28 9:58AM EDT | 31.50 | 0.30 | 0.35 | 0.95 | -0.05 | -14.29% | 1 | 5 | 117.19% |
| BROS220701P00032000 | 2022-06-28 3:45PM EDT | 32.00 | 0.60 | 0.55 | 1.05 | -0.23 | -27.71% | 5 | 6 | 115.14% |
| BROS220701P00032500 | 2022-06-28 3:38PM EDT | 32.50 | 0.90 | 0.70 | 1.25 | +0.50 | +125.00% | 3 | 48 | 113.09% |
| BROS220701P00033000 | 2022-06-28 12:23PM EDT | 33.00 | 0.70 | 0.90 | 1.25 | +0.30 | +75.00% | 1 | 17 | 102.54% |
| BROS220701P00033500 | 2022-06-28 2:05PM EDT | 33.50 | 1.70 | 1.10 | 1.80 | +1.15 | +209.09% | 9 | 70 | 112.50% |
| BROS220701P00034000 | 2022-06-28 2:25PM EDT | 34.00 | 1.40 | 1.50 | 1.70 | +0.64 | +84.21% | 22 | 49 | 101.17% |
| BROS220701P00034500 | 2022-06-28 3:49PM EDT | 34.50 | 1.95 | 1.80 | 2.00 | +0.98 | +101.03% | 9 | 29 | 99.61% |
| BROS220701P00035000 | 2022-06-28 2:00PM EDT | 35.00 | 2.10 | 1.80 | 2.85 | +0.67 | +46.85% | 5 | 341 | 106.84% |
| BROS220701P00035500 | 2022-06-28 11:36AM EDT | 35.50 | 1.42 | 2.40 | 3.40 | +0.29 | +25.66% | 7 | 6 | 126.76% |
| BROS220701P00036000 | 2022-06-28 11:29AM EDT | 36.00 | 1.67 | 2.85 | 3.80 | -0.39 | -18.93% | 17 | 35 | 131.84% |
| BROS220701P00036500 | 2022-06-28 11:45AM EDT | 36.50 | 2.40 | 2.85 | 4.40 | +0.65 | +37.14% | 12 | 18 | 122.07% |
| BROS220701P00037000 | 2022-06-27 3:32PM EDT | 37.00 | 2.20 | 3.40 | 5.80 | 0.00 | - | 23 | 28 | 181.84% |
| BROS220701P00037500 | 2022-06-28 9:56AM EDT | 37.50 | 2.05 | 4.00 | 6.00 | +2.05 | - | 6 | 6 | 183.20% |
| BROS220701P00038000 | 2022-06-28 10:27AM EDT | 38.00 | 2.45 | 2.80 | 6.50 | -3.55 | -59.17% | 5 | 5 | 287.99% |
| BROS220701P00038500 | 2022-06-28 3:12PM EDT | 38.50 | 5.20 | 4.60 | 6.70 | +2.55 | +96.23% | 1 | 3 | 164.45% |
| BROS220701P00039000 | 2022-06-27 2:11PM EDT | 39.00 | 3.30 | 5.00 | 7.50 | 0.00 | - | 6 | 13 | 185.74% |
| BROS220701P00039500 | 2022-06-24 3:15PM EDT | 39.50 | 3.95 | 5.20 | 7.90 | 0.00 | - | 20 | 13 | 168.55% |
| BROS220701P00040000 | 2022-06-27 12:35PM EDT | 40.00 | 4.10 | 4.90 | 8.70 | 0.00 | - | 3 | 17 | 132.03% |
| BROS220701P00041000 | 2022-06-10 10:18AM EDT | 41.00 | 7.60 | 6.70 | 9.40 | 0.00 | - | 2 | 2 | 192.58% |
| BROS220701P00042000 | 2022-06-17 12:49PM EDT | 42.00 | 10.15 | 7.70 | 10.20 | 0.00 | - | 10 | 6 | 190.63% |
| BROS220701P00043000 | 2022-06-08 11:01AM EDT | 43.00 | 8.70 | 8.70 | 11.70 | 0.00 | - | 2 | 2 | 244.73% |
| BROS220701P00044000 | 2022-06-24 10:25AM EDT | 44.00 | 7.15 | 9.80 | 12.00 | 0.00 | - | 2 | 2 | 207.03% |
| BROS220701P00045000 | 2022-06-27 1:27PM EDT | 45.00 | 9.22 | 9.50 | 13.30 | 0.00 | - | 8 | 6 | 403.13% |
| BROS220701P00050000 | 2022-06-23 11:52AM EDT | 50.00 | 14.90 | 14.50 | 18.20 | 0.00 | - | 2 | 9 | 465.23% |
| BROS220701P00055000 | 2022-06-17 9:54AM EDT | 55.00 | 22.85 | 20.90 | 23.00 | 0.00 | - | 1 | 6 | 335.94% |
© 2022 Yahoo. All rights reserved.
