Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230203C00026000 | 2023-01-04 11:20AM EST | 26.00 | 3.20 | 12.20 | 13.10 | 0.00 | - | - | 0 | 253.91% |
| BROS230203C00027000 | 2023-01-11 9:56AM EST | 27.00 | 8.35 | 11.20 | 11.80 | 0.00 | - | 1 | 0 | 275.78% |
| BROS230203C00028000 | 2023-01-20 10:17AM EST | 28.00 | 5.98 | 10.30 | 10.90 | 0.00 | - | 6 | 4 | 194.53% |
| BROS230203C00029000 | 2023-01-24 11:10AM EST | 29.00 | 9.50 | 9.20 | 9.80 | +4.50 | +90.00% | 1 | 2 | 230.47% |
| BROS230203C00030000 | 2023-02-01 2:10PM EST | 30.00 | 7.40 | 8.30 | 8.80 | -0.35 | -4.52% | 1 | 13 | 134.38% |
| BROS230203C00031000 | 2023-01-30 3:16PM EST | 31.00 | 5.98 | 7.20 | 7.80 | 0.00 | - | 1 | 16 | 187.50% |
| BROS230203C00032000 | 2023-02-01 10:08AM EST | 32.00 | 5.33 | 6.30 | 6.80 | -0.27 | -4.82% | 4 | 81 | 103.13% |
| BROS230203C00033000 | 2023-02-01 10:45AM EST | 33.00 | 4.15 | 5.40 | 5.80 | +0.35 | +9.21% | 2 | 85 | 106.64% |
| BROS230203C00034000 | 2023-02-01 2:10PM EST | 34.00 | 3.20 | 4.40 | 4.80 | -0.75 | -18.99% | 26 | 45 | 89.84% |
| BROS230203C00035000 | 2023-02-01 2:06PM EST | 35.00 | 1.95 | 3.30 | 3.80 | -0.70 | -26.42% | 7 | 182 | 59.38% |
| BROS230203C00036000 | 2023-02-01 3:41PM EST | 36.00 | 3.12 | 2.40 | 2.85 | +1.22 | +64.21% | 31 | 131 | 60.16% |
| BROS230203C00037000 | 2023-02-01 2:45PM EST | 37.00 | 1.33 | 1.60 | 2.05 | +0.13 | +10.83% | 43 | 466 | 62.89% |
| BROS230203C00038000 | 2023-02-01 2:09PM EST | 38.00 | 0.45 | 0.90 | 1.15 | -0.35 | -43.75% | 7 | 205 | 53.13% |
| BROS230203C00039000 | 2023-02-01 3:54PM EST | 39.00 | 0.55 | 0.45 | 0.65 | -0.01 | -1.79% | 47 | 259 | 54.69% |
| BROS230203C00040000 | 2023-02-01 3:59PM EST | 40.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 22 | 651 | 57.03% |
| BROS230203C00041000 | 2023-02-01 11:24AM EST | 41.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 4 | 66 | 58.59% |
| BROS230203C00043000 | 2023-01-27 10:19AM EST | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 71.88% |
| BROS230203C00045000 | 2023-01-17 10:30AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230203P00020000 | 2023-01-03 12:33PM EST | 20.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 309.38% |
| BROS230203P00021000 | 2023-01-18 11:07AM EST | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 315.63% |
| BROS230203P00022000 | 2023-01-19 11:38AM EST | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 268.75% |
| BROS230203P00023000 | 2023-01-09 10:51AM EST | 23.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 248.44% |
| BROS230203P00024000 | 2023-01-11 2:10PM EST | 24.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 229.69% |
| BROS230203P00025000 | 2023-02-01 3:32PM EST | 25.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 1 | 26 | 212.50% |
| BROS230203P00026000 | 2023-02-01 3:32PM EST | 26.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 31 | 193.75% |
| BROS230203P00027000 | 2023-01-23 2:53PM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| BROS230203P00028000 | 2023-01-26 1:11PM EST | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 160.94% |
| BROS230203P00029000 | 2023-01-25 1:28PM EST | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 145.31% |
| BROS230203P00030000 | 2023-01-31 12:46PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 114 | 129.69% |
| BROS230203P00031000 | 2023-01-27 9:51AM EST | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 115.63% |
| BROS230203P00032000 | 2023-02-01 2:02PM EST | 32.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 112 | 113.28% |
| BROS230203P00033000 | 2023-01-30 3:18PM EST | 33.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 32 | 79 | 105.47% |
| BROS230203P00034000 | 2023-02-01 3:17PM EST | 34.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 13 | 135 | 81.25% |
| BROS230203P00035000 | 2023-02-01 3:49PM EST | 35.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 81 | 241 | 65.63% |
| BROS230203P00036000 | 2023-02-01 3:05PM EST | 36.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 127 | 245 | 63.28% |
| BROS230203P00037000 | 2023-02-01 3:41PM EST | 37.00 | 0.20 | 0.20 | 0.35 | -0.35 | -63.64% | 46 | 58 | 60.16% |
| BROS230203P00038000 | 2023-02-01 3:44PM EST | 38.00 | 0.45 | 0.45 | 0.65 | -0.55 | -55.00% | 61 | 32 | 56.64% |
| BROS230203P00039000 | 2023-02-01 3:27PM EST | 39.00 | 1.05 | 0.95 | 1.25 | -0.83 | -44.15% | 6 | 42 | 59.77% |
| BROS230203P00040000 | 2023-02-01 9:49AM EST | 40.00 | 2.60 | 1.55 | 2.00 | -0.25 | -8.77% | 6 | 11 | 58.79% |
© 2023 Yahoo. All rights reserved.
