Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221007C00029000 | 2022-09-30 12:08PM EDT | 29.00 | 3.30 | 2.75 | 3.40 | 0.00 | - | 3 | 4 | 113.28% |
| BROS221007C00030000 | 2022-09-29 11:11AM EDT | 30.00 | 3.32 | 1.85 | 2.30 | 0.00 | - | 1 | 8 | 87.50% |
| BROS221007C00031000 | 2022-09-30 3:37PM EDT | 31.00 | 1.60 | 1.10 | 1.50 | 0.00 | - | 2 | 6 | 74.71% |
| BROS221007C00032000 | 2022-09-30 3:55PM EDT | 32.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 13 | 18 | 81.25% |
| BROS221007C00033000 | 2022-10-03 10:06AM EDT | 33.00 | 0.53 | 0.45 | 0.65 | -0.05 | -8.62% | 26 | 79 | 78.71% |
| BROS221007C00034000 | 2022-10-03 9:59AM EDT | 34.00 | 0.21 | 0.20 | 0.40 | -0.22 | -51.16% | 26 | 45 | 76.56% |
| BROS221007C00035000 | 2022-10-03 10:03AM EDT | 35.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 17 | 180 | 74.80% |
| BROS221007C00036000 | 2022-10-03 9:43AM EDT | 36.00 | 0.06 | 0.00 | 0.15 | -0.08 | -57.14% | 7 | 82 | 75.00% |
| BROS221007C00037000 | 2022-09-30 10:37AM EDT | 37.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 28 | 86.33% |
| BROS221007C00037500 | 2022-10-03 9:55AM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 23 | 91.80% |
| BROS221007C00038000 | 2022-09-30 11:32AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 89.84% |
| BROS221007C00038500 | 2022-09-27 1:55PM EDT | 38.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.53% |
| BROS221007C00039000 | 2022-09-28 12:32PM EDT | 39.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 34 | 56 | 99.61% |
| BROS221007C00040000 | 2022-09-30 3:01PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 64 | 108.59% |
| BROS221007C00041000 | 2022-09-29 2:33PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 126.56% |
| BROS221007C00042000 | 2022-09-29 2:24PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 135.16% |
| BROS221007C00043000 | 2022-09-27 2:39PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 144.14% |
| BROS221007C00044000 | 2022-09-06 11:52AM EDT | 44.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 160.16% |
| BROS221007C00045000 | 2022-09-06 2:01PM EDT | 45.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 175.78% |
| BROS221007C00047000 | 2022-09-20 9:34AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 192.19% |
| BROS221007C00050000 | 2022-09-12 2:07PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BROS221007C00055000 | 2022-08-30 10:21AM EDT | 55.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 306.64% |
| BROS221007C00060000 | 2022-09-19 1:58PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 258.59% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221007P00024000 | 2022-09-23 3:49PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 124.22% |
| BROS221007P00025000 | 2022-09-23 3:48PM EDT | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 32 | 39 | 107.81% |
| BROS221007P00026000 | 2022-10-03 10:07AM EDT | 26.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 206 | 106.25% |
| BROS221007P00027000 | 2022-09-30 3:50PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 98.44% |
| BROS221007P00028000 | 2022-10-03 9:40AM EDT | 28.00 | 0.28 | 0.15 | 0.35 | +0.06 | +27.27% | 1 | 20 | 93.95% |
| BROS221007P00029000 | 2022-10-03 9:40AM EDT | 29.00 | 0.55 | 0.30 | 0.45 | +0.15 | +37.50% | 2 | 16 | 86.33% |
| BROS221007P00030000 | 2022-10-03 9:58AM EDT | 30.00 | 0.75 | 0.50 | 0.70 | +0.15 | +25.00% | 10 | 307 | 81.64% |
| BROS221007P00031000 | 2022-09-30 3:04PM EDT | 31.00 | 0.85 | 0.80 | 1.15 | 0.00 | - | 9 | 0 | 79.88% |
| BROS221007P00032000 | 2022-09-30 3:44PM EDT | 32.00 | 1.47 | 1.40 | 1.70 | 0.00 | - | 52 | 70 | 82.91% |
| BROS221007P00033000 | 2022-09-29 1:43PM EDT | 33.00 | 1.62 | 2.00 | 2.55 | 0.00 | - | 7 | 11 | 88.09% |
| BROS221007P00034000 | 2022-09-30 10:20AM EDT | 34.00 | 2.25 | 2.80 | 3.20 | 0.00 | - | 1 | 25 | 85.84% |
| BROS221007P00035000 | 2022-09-30 3:53PM EDT | 35.00 | 3.92 | 3.40 | 4.10 | 0.00 | - | 6 | 8 | 74.80% |
| BROS221007P00036000 | 2022-09-30 2:47PM EDT | 36.00 | 4.34 | 3.80 | 5.80 | 0.00 | - | 40 | 67 | 95.31% |
| BROS221007P00037000 | 2022-09-09 3:20PM EDT | 37.00 | 3.00 | 5.40 | 6.50 | 0.00 | - | 75 | 75 | 127.73% |
| BROS221007P00038000 | 2022-09-30 9:44AM EDT | 38.00 | 5.72 | 6.10 | 7.50 | 0.00 | - | 5 | 5 | 120.90% |
| BROS221007P00038500 | 2022-09-30 10:15AM EDT | 38.50 | 6.09 | 6.80 | 8.10 | 0.00 | - | 2 | 2 | 147.66% |
| BROS221007P00040000 | 2022-09-28 1:53PM EDT | 40.00 | 6.98 | 7.40 | 10.10 | 0.00 | - | 4 | 5 | 134.77% |
| BROS221007P00042000 | 2022-09-30 10:16AM EDT | 42.00 | 9.78 | 9.00 | 12.50 | 0.00 | - | 2 | 15 | 154.69% |
| BROS221007P00043000 | 2022-09-26 3:34PM EDT | 43.00 | 11.60 | 10.90 | 12.60 | 0.00 | - | - | 1 | 164.06% |
| BROS221007P00044000 | 2022-09-23 12:48PM EDT | 44.00 | 12.00 | 11.00 | 14.50 | 0.00 | - | 2 | 2 | 173.44% |
| BROS221007P00045000 | 2022-09-02 2:33PM EDT | 45.00 | 11.47 | 13.10 | 14.30 | 0.00 | - | 1 | 21 | 168.75% |
| BROS221007P00047000 | 2022-09-16 2:27PM EDT | 47.00 | 13.28 | 14.00 | 17.50 | 0.00 | - | - | 4 | 198.83% |
| BROS221007P00048000 | 2022-09-30 10:28AM EDT | 48.00 | 15.43 | 15.40 | 18.10 | 0.00 | - | 4 | 4 | 207.03% |
| BROS221007P00049000 | 2022-09-23 11:31AM EDT | 49.00 | 16.64 | 15.80 | 19.70 | 0.00 | - | 1 | 0 | 214.84% |
| BROS221007P00050000 | 2022-09-16 11:42AM EDT | 50.00 | 15.80 | 16.90 | 20.60 | 0.00 | - | - | 2 | 221.88% |
| BROS221007P00055000 | 2022-09-16 3:22PM EDT | 55.00 | 20.79 | 21.80 | 25.60 | 0.00 | - | 3 | 9 | 239.84% |
© 2022 Yahoo. All rights reserved.
