Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240816C00025000 | 2024-07-19 3:21PM EDT | 25.00 | 14.80 | 12.00 | 14.20 | 0.00 | - | 2 | 2 | 92.97% |
| BROS240816C00030000 | 2024-07-25 1:24PM EDT | 30.00 | 7.80 | 7.90 | 9.00 | 0.00 | - | 5 | 60 | 85.84% |
| BROS240816C00032000 | 2024-07-24 10:39AM EDT | 32.00 | 6.22 | 6.40 | 6.90 | 0.00 | - | 1 | 21 | 78.03% |
| BROS240816C00033000 | 2024-07-26 12:16PM EDT | 33.00 | 6.33 | 5.60 | 6.00 | +1.43 | +29.18% | 12 | 22 | 74.90% |
| BROS240816C00034000 | 2024-07-25 9:30AM EDT | 34.00 | 5.63 | 4.90 | 5.50 | +1.33 | +30.93% | 1 | 28 | 79.49% |
| BROS240816C00035000 | 2024-07-26 11:01AM EDT | 35.00 | 4.50 | 4.20 | 4.70 | +0.60 | +15.38% | 8 | 83 | 76.66% |
| BROS240816C00036000 | 2024-07-26 3:20PM EDT | 36.00 | 3.77 | 3.60 | 3.80 | +0.67 | +21.61% | 28 | 106 | 72.51% |
| BROS240816C00037000 | 2024-07-26 3:20PM EDT | 37.00 | 3.23 | 3.00 | 3.20 | +0.35 | +12.15% | 39 | 118 | 71.34% |
| BROS240816C00038000 | 2024-07-26 2:43PM EDT | 38.00 | 2.63 | 2.55 | 2.70 | +0.48 | +22.33% | 212 | 630 | 71.97% |
| BROS240816C00039000 | 2024-07-26 1:50PM EDT | 39.00 | 2.25 | 2.10 | 2.20 | +0.45 | +25.00% | 26 | 280 | 70.95% |
| BROS240816C00040000 | 2024-07-26 1:34PM EDT | 40.00 | 1.85 | 1.70 | 1.80 | +0.25 | +15.62% | 70 | 1,038 | 70.31% |
| BROS240816C00041000 | 2024-07-26 1:32PM EDT | 41.00 | 1.50 | 1.40 | 1.70 | +0.20 | +15.38% | 82 | 541 | 73.93% |
| BROS240816C00042000 | 2024-07-26 3:54PM EDT | 42.00 | 1.20 | 1.10 | 1.20 | +0.22 | +22.45% | 229 | 1,202 | 70.22% |
| BROS240816C00043000 | 2024-07-26 3:13PM EDT | 43.00 | 0.95 | 0.85 | 0.95 | +0.10 | +11.76% | 78 | 507 | 69.48% |
| BROS240816C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 42 | 237 | 68.99% |
| BROS240816C00045000 | 2024-07-26 1:31PM EDT | 45.00 | 0.62 | 0.50 | 0.65 | +0.10 | +19.23% | 14 | 540 | 70.12% |
| BROS240816C00046000 | 2024-07-26 3:08PM EDT | 46.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 10 | 865 | 70.02% |
| BROS240816C00047000 | 2024-07-26 10:25AM EDT | 47.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 2 | 988 | 70.12% |
| BROS240816C00048000 | 2024-07-25 12:13PM EDT | 48.00 | 0.35 | 0.20 | 0.35 | +0.13 | +59.09% | 2 | 748 | 70.31% |
| BROS240816C00049000 | 2024-07-25 9:30AM EDT | 49.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 17 | 57 | 69.53% |
| BROS240816C00050000 | 2024-07-26 12:28PM EDT | 50.00 | 0.20 | 0.10 | 0.25 | +0.07 | +53.85% | 1 | 1,030 | 71.48% |
| BROS240816C00055000 | 2024-07-24 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 77.54% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240816P00025000 | 2024-07-26 3:59PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 15 | 154 | 92.19% |
| BROS240816P00030000 | 2024-07-26 12:41PM EDT | 30.00 | 0.22 | 0.20 | 0.35 | -0.08 | -26.67% | 30 | 2,054 | 75.59% |
| BROS240816P00032000 | 2024-07-26 1:04PM EDT | 32.00 | 0.48 | 0.50 | 0.60 | -0.12 | -20.00% | 4 | 187 | 74.32% |
| BROS240816P00033000 | 2024-07-26 2:37PM EDT | 33.00 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 5 | 94 | 71.68% |
| BROS240816P00034000 | 2024-07-26 3:58PM EDT | 34.00 | 0.90 | 0.90 | 1.00 | -0.13 | -12.62% | 5 | 180 | 71.39% |
| BROS240816P00035000 | 2024-07-26 3:59PM EDT | 35.00 | 1.23 | 1.20 | 1.30 | -0.17 | -12.14% | 18 | 404 | 70.90% |
| BROS240816P00036000 | 2024-07-25 10:30AM EDT | 36.00 | 1.60 | 1.55 | 1.65 | -0.35 | -17.95% | 3 | 814 | 70.12% |
| BROS240816P00037000 | 2024-07-26 2:18PM EDT | 37.00 | 2.02 | 1.95 | 2.05 | -0.33 | -14.04% | 11 | 416 | 69.09% |
| BROS240816P00038000 | 2024-07-26 3:58PM EDT | 38.00 | 2.55 | 2.45 | 2.55 | -0.28 | -9.89% | 12 | 674 | 69.09% |
| BROS240816P00039000 | 2024-07-26 12:33PM EDT | 39.00 | 2.70 | 2.95 | 3.10 | -0.90 | -25.00% | 16 | 307 | 68.07% |
| BROS240816P00040000 | 2024-07-26 12:34PM EDT | 40.00 | 3.30 | 3.60 | 3.80 | -1.00 | -23.26% | 18 | 253 | 69.48% |
| BROS240816P00041000 | 2024-07-26 1:27PM EDT | 41.00 | 4.10 | 4.20 | 4.40 | -0.90 | -18.00% | 21 | 120 | 67.19% |
| BROS240816P00042000 | 2024-07-24 10:27AM EDT | 42.00 | 5.23 | 4.90 | 5.20 | 0.00 | - | 5 | 49 | 67.72% |
| BROS240816P00043000 | 2024-07-18 12:59PM EDT | 43.00 | 6.29 | 5.40 | 6.20 | 0.00 | - | 17 | 37 | 66.75% |
| BROS240816P00044000 | 2024-07-24 9:37AM EDT | 44.00 | 6.10 | 6.30 | 7.10 | 0.00 | - | 1 | 28 | 69.73% |
| BROS240816P00045000 | 2024-07-23 2:13PM EDT | 45.00 | 6.40 | 6.90 | 7.90 | 0.00 | - | 1 | 7 | 63.28% |
| BROS240816P00046000 | 2024-07-22 1:18PM EDT | 46.00 | 7.13 | 7.80 | 8.90 | 0.00 | - | 9 | 10 | 66.11% |
| BROS240816P00047000 | 2024-07-18 12:02PM EDT | 47.00 | 10.30 | 8.60 | 9.90 | 0.00 | - | 6 | 10 | 65.43% |
| BROS240816P00048000 | 2024-06-27 3:46PM EDT | 48.00 | 7.15 | 9.50 | 10.90 | 0.00 | - | - | 15 | 66.70% |
| BROS240816P00049000 | 2024-07-22 1:18PM EDT | 49.00 | 9.78 | 10.90 | 11.50 | 0.00 | - | 9 | 19 | 71.09% |
| BROS240816P00050000 | 2024-07-02 2:09PM EDT | 50.00 | 8.80 | 11.30 | 13.00 | 0.00 | - | 2 | 13 | 71.09% |
© 2024 Yahoo. All rights reserved.