Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.52+0.41 (+1.08%)
At close: 04:00PM EST
39.13 +0.61 (+1.58%)
After hours: 04:57PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS230203C000260002023-01-04 11:20AM EST26.003.2012.2013.100.00--0253.91%
BROS230203C000270002023-01-11 9:56AM EST27.008.3511.2011.800.00-10275.78%
BROS230203C000280002023-01-20 10:17AM EST28.005.9810.3010.900.00-64194.53%
BROS230203C000290002023-01-24 11:10AM EST29.009.509.209.80+4.50+90.00%12230.47%
BROS230203C000300002023-02-01 2:10PM EST30.007.408.308.80-0.35-4.52%113134.38%
BROS230203C000310002023-01-30 3:16PM EST31.005.987.207.800.00-116187.50%
BROS230203C000320002023-02-01 10:08AM EST32.005.336.306.80-0.27-4.82%481103.13%
BROS230203C000330002023-02-01 10:45AM EST33.004.155.405.80+0.35+9.21%285106.64%
BROS230203C000340002023-02-01 2:10PM EST34.003.204.404.80-0.75-18.99%264589.84%
BROS230203C000350002023-02-01 2:06PM EST35.001.953.303.80-0.70-26.42%718259.38%
BROS230203C000360002023-02-01 3:41PM EST36.003.122.402.85+1.22+64.21%3113160.16%
BROS230203C000370002023-02-01 2:45PM EST37.001.331.602.05+0.13+10.83%4346662.89%
BROS230203C000380002023-02-01 2:09PM EST38.000.450.901.15-0.35-43.75%720553.13%
BROS230203C000390002023-02-01 3:54PM EST39.000.550.450.65-0.01-1.79%4725954.69%
BROS230203C000400002023-02-01 3:59PM EST40.000.200.200.35-0.10-33.33%2265157.03%
BROS230203C000410002023-02-01 11:24AM EST41.000.060.050.20-0.04-40.00%46658.59%
BROS230203C000430002023-01-27 10:19AM EST43.000.050.000.100.00-404071.88%
BROS230203C000450002023-01-17 10:30AM EST45.000.050.000.050.00--184.38%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS230203P000200002023-01-03 12:33PM EST20.000.200.000.050.00-13309.38%
BROS230203P000210002023-01-18 11:07AM EST21.000.030.000.100.00--2315.63%
BROS230203P000220002023-01-19 11:38AM EST22.000.100.000.050.00-112268.75%
BROS230203P000230002023-01-09 10:51AM EST23.000.170.000.050.00-54248.44%
BROS230203P000240002023-01-11 2:10PM EST24.000.090.000.050.00-53229.69%
BROS230203P000250002023-02-01 3:32PM EST25.000.020.000.05-0.18-90.00%126212.50%
BROS230203P000260002023-02-01 3:32PM EST26.000.040.000.05-0.01-20.00%131193.75%
BROS230203P000270002023-01-23 2:53PM EST27.000.050.000.000.00-31050.00%
BROS230203P000280002023-01-26 1:11PM EST28.000.100.000.050.00-35160.94%
BROS230203P000290002023-01-25 1:28PM EST29.000.100.000.050.00-1111145.31%
BROS230203P000300002023-01-31 12:46PM EST30.000.030.000.050.00-5114129.69%
BROS230203P000310002023-01-27 9:51AM EST31.000.100.000.050.00-344115.63%
BROS230203P000320002023-02-01 2:02PM EST32.000.100.000.10+0.05+100.00%2112113.28%
BROS230203P000330002023-01-30 3:18PM EST33.000.100.000.150.00-3279105.47%
BROS230203P000340002023-02-01 3:17PM EST34.000.030.000.10-0.12-80.00%1313581.25%
BROS230203P000350002023-02-01 3:49PM EST35.000.050.000.10-0.10-66.67%8124165.63%
BROS230203P000360002023-02-01 3:05PM EST36.000.120.050.20-0.18-60.00%12724563.28%
BROS230203P000370002023-02-01 3:41PM EST37.000.200.200.35-0.35-63.64%465860.16%
BROS230203P000380002023-02-01 3:44PM EST38.000.450.450.65-0.55-55.00%613256.64%
BROS230203P000390002023-02-01 3:27PM EST39.001.050.951.25-0.83-44.15%64259.77%
BROS230203P000400002023-02-01 9:49AM EST40.002.601.552.00-0.25-8.77%61158.79%