BROS - Dutch Bros Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230602C00024000 | 2023-05-12 11:21AM EDT | 24.00 | 2.45 | 3.90 | 4.30 | 0.00 | - | - | 1 | 88.67% |
| BROS230602C00026000 | 2023-05-19 10:01AM EDT | 26.00 | 2.91 | 2.00 | 2.35 | 0.00 | - | 10 | 3 | 62.11% |
| BROS230602C00027000 | 2023-05-26 3:11PM EDT | 27.00 | 1.43 | 1.25 | 1.40 | -0.97 | -40.42% | 8 | 116 | 54.49% |
| BROS230602C00028000 | 2023-05-26 3:36PM EDT | 28.00 | 0.70 | 0.60 | 0.75 | -0.95 | -57.58% | 27 | 14 | 50.78% |
| BROS230602C00029000 | 2023-05-26 3:50PM EDT | 29.00 | 0.25 | 0.25 | 0.35 | -0.35 | -58.33% | 27 | 193 | 51.17% |
| BROS230602C00030000 | 2023-05-26 3:44PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 271 | 1,984 | 56.45% |
| BROS230602C00031000 | 2023-05-25 10:08AM EDT | 31.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 61 | 263 | 55.47% |
| BROS230602C00032000 | 2023-05-26 10:26AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 206 | 60.16% |
| BROS230602C00033000 | 2023-05-18 10:06AM EDT | 33.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 19 | 111.72% |
| BROS230602C00034000 | 2023-05-24 11:26AM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 82.81% |
| BROS230602C00035000 | 2023-05-24 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 118.75% |
| BROS230602C00036000 | 2023-05-12 3:57PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 114.06% |
| BROS230602C00037000 | 2023-05-12 9:47AM EDT | 37.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 140.63% |
| BROS230602C00038000 | 2023-05-18 10:43AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 204.69% |
| BROS230602C00039000 | 2023-05-15 9:50AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 216.41% |
| BROS230602C00040000 | 2023-05-10 11:07AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 227.73% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230602P00022000 | 2023-05-16 2:23PM EDT | 22.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 5 | 157.03% |
| BROS230602P00022500 | 2023-05-18 1:40PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 175.39% |
| BROS230602P00023000 | 2023-05-25 2:07PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 82 | 162.89% |
| BROS230602P00023500 | 2023-05-23 12:00PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 150.39% |
| BROS230602P00024000 | 2023-05-26 12:52PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 120 | 70.31% |
| BROS230602P00024500 | 2023-05-24 12:13PM EDT | 24.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 16 | 78.13% |
| BROS230602P00025000 | 2023-05-22 2:26PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 35 | 296 | 68.75% |
| BROS230602P00026000 | 2023-05-26 3:55PM EDT | 26.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 22 | 104 | 58.01% |
| BROS230602P00027000 | 2023-05-26 3:50PM EDT | 27.00 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 79 | 163 | 54.10% |
| BROS230602P00028000 | 2023-05-26 3:50PM EDT | 28.00 | 0.65 | 0.60 | 0.70 | +0.12 | +22.64% | 60 | 1,098 | 50.49% |
| BROS230602P00029000 | 2023-05-26 3:58PM EDT | 29.00 | 1.27 | 1.20 | 1.40 | +0.27 | +27.00% | 21 | 73 | 52.93% |
| BROS230602P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 1.98 | 2.00 | 2.20 | +0.66 | +50.00% | 8 | 40 | 52.54% |
| BROS230602P00031000 | 2023-05-25 9:44AM EDT | 31.00 | 1.71 | 2.70 | 3.40 | 0.00 | - | 1 | 42 | 60.16% |
| BROS230602P00032000 | 2023-05-23 10:05AM EDT | 32.00 | 3.00 | 3.70 | 4.30 | 0.00 | - | 2 | 15 | 58.59% |
| BROS230602P00033000 | 2023-05-02 1:32PM EDT | 33.00 | 3.20 | 4.70 | 5.50 | 0.00 | - | 1 | 5 | 98.05% |
| BROS230602P00034000 | 2023-05-26 10:15AM EDT | 34.00 | 5.74 | 5.80 | 6.20 | +0.79 | +15.96% | 1 | 6 | 79.69% |
| BROS230602P00035000 | 2023-05-10 9:41AM EDT | 35.00 | 5.70 | 6.70 | 7.20 | 0.00 | - | 2 | 4 | 142.38% |
| BROS230602P00036000 | 2023-04-24 3:15PM EDT | 36.00 | 5.60 | 6.50 | 7.00 | 0.00 | - | 2 | 4 | 0.00% |
| BROS230602P00037000 | 2023-04-24 2:12PM EDT | 37.00 | 6.50 | 7.40 | 9.00 | 0.00 | - | - | 1 | 107.81% |
| BROS230602P00038000 | 2023-05-02 12:01PM EDT | 38.00 | 7.30 | 9.60 | 10.70 | 0.00 | - | 1 | 1 | 168.75% |
| BROS230602P00040000 | 2023-05-25 3:23PM EDT | 40.00 | 11.51 | 10.60 | 13.00 | 0.00 | - | 1 | 3 | 308.01% |
© 2023 Yahoo. All rights reserved.