Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.32-2.19 (-6.17%)
At close: 04:00PM EDT
34.00 +0.68 (+2.04%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220701C000270002022-06-10 3:16PM EDT27.008.105.707.500.00--1190.63%
BROS220701C000280002022-06-15 10:20AM EDT28.007.504.706.400.00-1414156.64%
BROS220701C000300002022-05-31 9:48AM EDT30.008.102.304.100.00--1176.76%
BROS220701C000305002022-06-23 10:40AM EDT30.505.802.503.400.00-1080.86%
BROS220701C000310002022-06-28 11:47AM EDT31.003.892.252.75+0.17+4.57%1177.73%
BROS220701C000315002022-06-21 10:40AM EDT31.503.401.453.000.00--192.19%
BROS220701C000320002022-06-27 1:31PM EDT32.004.551.552.100.00-1087.50%
BROS220701C000325002022-06-17 2:41PM EDT32.503.001.101.900.00-10487.30%
BROS220701C000330002022-06-24 9:44AM EDT33.004.600.951.500.00-51288.18%
BROS220701C000335002022-06-28 12:55PM EDT33.501.900.701.15-1.10-36.67%11483.79%
BROS220701C000340002022-06-28 2:06PM EDT34.000.950.401.10-1.73-64.55%281986.72%
BROS220701C000345002022-06-28 1:03PM EDT34.500.900.301.00-2.60-74.29%1493.36%
BROS220701C000350002022-06-28 1:49PM EDT35.000.560.400.60-0.94-62.67%33793.16%
BROS220701C000355002022-06-27 9:39AM EDT35.501.670.150.750.00-14100.39%
BROS220701C000360002022-06-28 3:26PM EDT36.000.300.200.50-0.90-75.00%34117100.78%
BROS220701C000365002022-06-28 12:01PM EDT36.500.400.050.50-0.95-70.37%1429101.95%
BROS220701C000370002022-06-28 3:45PM EDT37.000.150.050.20-0.45-75.00%8116888.28%
BROS220701C000375002022-06-28 1:31PM EDT37.500.120.100.25-0.34-73.91%1457105.47%
BROS220701C000380002022-06-28 3:41PM EDT38.000.120.000.25-0.33-73.33%4843103.91%
BROS220701C000385002022-06-28 11:00AM EDT38.500.240.000.15-0.06-20.00%61399.61%
BROS220701C000390002022-06-28 2:43PM EDT39.000.100.050.15-0.25-71.43%3878113.28%
BROS220701C000395002022-06-24 3:48PM EDT39.500.530.050.150.00-328120.31%
BROS220701C000400002022-06-28 3:18PM EDT40.000.100.050.10-0.05-33.33%57260119.53%
BROS220701C000410002022-06-28 3:07PM EDT41.000.050.000.15-0.10-66.67%781132.03%
BROS220701C000420002022-06-27 9:30AM EDT42.000.100.000.750.00-224208.40%
BROS220701C000430002022-06-24 2:25PM EDT43.000.180.000.750.00-37222.66%
BROS220701C000440002022-06-24 12:20PM EDT44.000.150.000.050.00-217140.63%
BROS220701C000450002022-06-27 1:23PM EDT45.000.050.000.050.00-127150.00%
BROS220701C000460002022-06-24 10:34AM EDT46.000.050.000.550.00-4040243.36%
BROS220701C000480002022-06-24 2:40PM EDT48.000.490.000.750.00-11286.72%
BROS220701C000500002022-06-21 10:29AM EDT50.000.050.000.050.00-27193.75%
BROS220701C000550002022-06-21 2:50PM EDT55.000.050.000.050.00--20231.25%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220701P000200002022-06-22 11:13AM EDT20.000.050.000.050.00-3140250.00%
BROS220701P000245002022-06-22 9:58AM EDT24.500.260.000.600.00--1259.38%
BROS220701P000250002022-06-28 10:20AM EDT25.000.010.000.05-0.04-80.00%1693150.00%
BROS220701P000260002022-06-16 2:28PM EDT26.000.900.000.050.00-16132.81%
BROS220701P000270002022-06-24 10:04AM EDT27.000.050.000.100.00-50115128.91%
BROS220701P000280002022-06-23 9:45AM EDT28.000.250.000.450.00--63155.47%
BROS220701P000290002022-06-28 3:46PM EDT29.000.100.050.15-0.20-66.67%117106.25%
BROS220701P000300002022-06-28 3:58PM EDT30.000.180.150.20+0.08+80.00%13164899.90%
BROS220701P000305002022-06-21 1:27PM EDT30.501.130.150.300.00--596.09%
BROS220701P000310002022-06-27 3:58PM EDT31.000.150.200.800.00-1031116.60%
BROS220701P000315002022-06-28 9:58AM EDT31.500.300.350.95-0.05-14.29%15117.19%
BROS220701P000320002022-06-28 3:45PM EDT32.000.600.551.05-0.23-27.71%56115.14%
BROS220701P000325002022-06-28 3:38PM EDT32.500.900.701.25+0.50+125.00%348113.09%
BROS220701P000330002022-06-28 12:23PM EDT33.000.700.901.25+0.30+75.00%117102.54%
BROS220701P000335002022-06-28 2:05PM EDT33.501.701.101.80+1.15+209.09%970112.50%
BROS220701P000340002022-06-28 2:25PM EDT34.001.401.501.70+0.64+84.21%2249101.17%
BROS220701P000345002022-06-28 3:49PM EDT34.501.951.802.00+0.98+101.03%92999.61%
BROS220701P000350002022-06-28 2:00PM EDT35.002.101.802.85+0.67+46.85%5341106.84%
BROS220701P000355002022-06-28 11:36AM EDT35.501.422.403.40+0.29+25.66%76126.76%
BROS220701P000360002022-06-28 11:29AM EDT36.001.672.853.80-0.39-18.93%1735131.84%
BROS220701P000365002022-06-28 11:45AM EDT36.502.402.854.40+0.65+37.14%1218122.07%
BROS220701P000370002022-06-27 3:32PM EDT37.002.203.405.800.00-2328181.84%
BROS220701P000375002022-06-28 9:56AM EDT37.502.054.006.00+2.05-66183.20%
BROS220701P000380002022-06-28 10:27AM EDT38.002.452.806.50-3.55-59.17%55287.99%
BROS220701P000385002022-06-28 3:12PM EDT38.505.204.606.70+2.55+96.23%13164.45%
BROS220701P000390002022-06-27 2:11PM EDT39.003.305.007.500.00-613185.74%
BROS220701P000395002022-06-24 3:15PM EDT39.503.955.207.900.00-2013168.55%
BROS220701P000400002022-06-27 12:35PM EDT40.004.104.908.700.00-317132.03%
BROS220701P000410002022-06-10 10:18AM EDT41.007.606.709.400.00-22192.58%
BROS220701P000420002022-06-17 12:49PM EDT42.0010.157.7010.200.00-106190.63%
BROS220701P000430002022-06-08 11:01AM EDT43.008.708.7011.700.00-22244.73%
BROS220701P000440002022-06-24 10:25AM EDT44.007.159.8012.000.00-22207.03%
BROS220701P000450002022-06-27 1:27PM EDT45.009.229.5013.300.00-86403.13%
BROS220701P000500002022-06-23 11:52AM EDT50.0014.9014.5018.200.00-29465.23%
BROS220701P000550002022-06-17 9:54AM EDT55.0022.8520.9023.000.00-16335.94%