Canada markets close in 5 hours 33 minutes

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.40+0.25 (+0.80%)
As of 10:27AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221007C000290002022-09-30 12:08PM EDT29.003.302.753.400.00-34113.28%
BROS221007C000300002022-09-29 11:11AM EDT30.003.321.852.300.00-1887.50%
BROS221007C000310002022-09-30 3:37PM EDT31.001.601.101.500.00-2674.71%
BROS221007C000320002022-09-30 3:55PM EDT32.000.900.851.000.00-131881.25%
BROS221007C000330002022-10-03 10:06AM EDT33.000.530.450.65-0.05-8.62%267978.71%
BROS221007C000340002022-10-03 9:59AM EDT34.000.210.200.40-0.22-51.16%264576.56%
BROS221007C000350002022-10-03 10:03AM EDT35.000.100.100.20-0.10-50.00%1718074.80%
BROS221007C000360002022-10-03 9:43AM EDT36.000.060.000.15-0.08-57.14%78275.00%
BROS221007C000370002022-09-30 10:37AM EDT37.000.200.050.100.00-12886.33%
BROS221007C000375002022-10-03 9:55AM EDT37.500.050.050.10-0.01-16.67%12391.80%
BROS221007C000380002022-09-30 11:32AM EDT38.000.100.000.100.00-7089.84%
BROS221007C000385002022-09-27 1:55PM EDT38.500.090.000.100.00--194.53%
BROS221007C000390002022-09-28 12:32PM EDT39.000.150.000.100.00-345699.61%
BROS221007C000400002022-09-30 3:01PM EDT40.000.050.000.100.00-664108.59%
BROS221007C000410002022-09-29 2:33PM EDT41.000.050.000.150.00-112126.56%
BROS221007C000420002022-09-29 2:24PM EDT42.000.050.000.150.00-123135.16%
BROS221007C000430002022-09-27 2:39PM EDT43.000.050.000.150.00-28144.14%
BROS221007C000440002022-09-06 11:52AM EDT44.000.550.000.200.00-10160.16%
BROS221007C000450002022-09-06 2:01PM EDT45.000.450.000.250.00-12175.78%
BROS221007C000470002022-09-20 9:34AM EDT47.000.050.000.250.00-10192.19%
BROS221007C000500002022-09-12 2:07PM EDT50.000.130.000.000.00-2450.00%
BROS221007C000550002022-08-30 10:21AM EDT55.000.390.000.750.00--1306.64%
BROS221007C000600002022-09-19 1:58PM EDT60.000.050.000.150.00--1258.59%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221007P000240002022-09-23 3:49PM EDT24.000.100.000.100.00-11124.22%
BROS221007P000250002022-09-23 3:48PM EDT25.000.200.000.100.00-3239107.81%
BROS221007P000260002022-10-03 10:07AM EDT26.000.050.050.15-0.05-50.00%1206106.25%
BROS221007P000270002022-09-30 3:50PM EDT27.000.150.100.200.00-13798.44%
BROS221007P000280002022-10-03 9:40AM EDT28.000.280.150.35+0.06+27.27%12093.95%
BROS221007P000290002022-10-03 9:40AM EDT29.000.550.300.45+0.15+37.50%21686.33%
BROS221007P000300002022-10-03 9:58AM EDT30.000.750.500.70+0.15+25.00%1030781.64%
BROS221007P000310002022-09-30 3:04PM EDT31.000.850.801.150.00-9079.88%
BROS221007P000320002022-09-30 3:44PM EDT32.001.471.401.700.00-527082.91%
BROS221007P000330002022-09-29 1:43PM EDT33.001.622.002.550.00-71188.09%
BROS221007P000340002022-09-30 10:20AM EDT34.002.252.803.200.00-12585.84%
BROS221007P000350002022-09-30 3:53PM EDT35.003.923.404.100.00-6874.80%
BROS221007P000360002022-09-30 2:47PM EDT36.004.343.805.800.00-406795.31%
BROS221007P000370002022-09-09 3:20PM EDT37.003.005.406.500.00-7575127.73%
BROS221007P000380002022-09-30 9:44AM EDT38.005.726.107.500.00-55120.90%
BROS221007P000385002022-09-30 10:15AM EDT38.506.096.808.100.00-22147.66%
BROS221007P000400002022-09-28 1:53PM EDT40.006.987.4010.100.00-45134.77%
BROS221007P000420002022-09-30 10:16AM EDT42.009.789.0012.500.00-215154.69%
BROS221007P000430002022-09-26 3:34PM EDT43.0011.6010.9012.600.00--1164.06%
BROS221007P000440002022-09-23 12:48PM EDT44.0012.0011.0014.500.00-22173.44%
BROS221007P000450002022-09-02 2:33PM EDT45.0011.4713.1014.300.00-121168.75%
BROS221007P000470002022-09-16 2:27PM EDT47.0013.2814.0017.500.00--4198.83%
BROS221007P000480002022-09-30 10:28AM EDT48.0015.4315.4018.100.00-44207.03%
BROS221007P000490002022-09-23 11:31AM EDT49.0016.6415.8019.700.00-10214.84%
BROS221007P000500002022-09-16 11:42AM EDT50.0015.8016.9020.600.00--2221.88%
BROS221007P000550002022-09-16 3:22PM EDT55.0020.7921.8025.600.00-39239.84%