Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221014C00030000 | 2022-09-09 12:56PM EDT | 2022-10-14 | 7.63 | 3.00 | 4.00 | 0.00 | - | 30 | 30 | 77.15% |
| BROS221021C00030000 | 2022-09-23 10:36AM EDT | 2022-10-21 | 3.70 | 3.30 | 3.90 | -2.30 | -38.33% | 4 | 96 | 69.63% |
| BROS221028C00030000 | 2022-09-16 11:26AM EDT | 2022-10-28 | 5.90 | 3.60 | 4.20 | 0.00 | - | - | 2 | 70.51% |
| BROS221216C00030000 | 2022-09-22 9:44AM EDT | 2022-12-16 | 5.90 | 5.20 | 5.90 | 0.00 | - | 1 | 131 | 74.24% |
| BROS230120C00030000 | 2022-09-23 2:20PM EDT | 2023-01-20 | 5.70 | 5.80 | 6.40 | -1.92 | -25.20% | 45 | 292 | 70.36% |
| BROS230421C00030000 | 2022-09-12 10:49AM EDT | 2023-04-21 | 10.20 | 6.80 | 7.80 | 0.00 | - | 12 | 37 | 66.14% |
| BROS230616C00030000 | 2022-09-12 10:57AM EDT | 2023-06-16 | 10.90 | 7.70 | 9.10 | 0.00 | - | 13 | 18 | 69.64% |
| BROS231020C00030000 | 2022-08-04 11:28AM EDT | 2023-10-20 | 13.20 | 9.30 | 12.60 | 0.00 | - | 13 | 21 | 78.59% |
| BROS240119C00030000 | 2022-09-23 3:12PM EDT | 2024-01-19 | 9.90 | 8.10 | 12.90 | -5.10 | -34.00% | 4 | 139 | 67.35% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930P00030000 | 2022-09-23 3:01PM EDT | 2022-09-30 | 0.60 | 0.45 | 0.60 | +0.30 | +100.00% | 105 | 169 | 84.77% |
| BROS221007P00030000 | 2022-09-23 1:37PM EDT | 2022-10-07 | 0.96 | 0.90 | 1.15 | +0.36 | +60.00% | 41 | 145 | 82.32% |
| BROS221014P00030000 | 2022-09-23 2:44PM EDT | 2022-10-14 | 1.60 | 1.15 | 1.80 | +0.55 | +52.38% | 10 | 40 | 83.30% |
| BROS221021P00030000 | 2022-09-23 2:51PM EDT | 2022-10-21 | 1.97 | 1.60 | 1.90 | +0.85 | +75.89% | 139 | 3,493 | 80.37% |
| BROS221028P00030000 | 2022-09-22 3:55PM EDT | 2022-10-28 | 1.35 | 1.95 | 2.25 | 0.00 | - | 1 | 9 | 81.35% |
| BROS221118P00030000 | 2022-09-23 3:14PM EDT | 2022-11-18 | 3.28 | 3.10 | 3.50 | +0.68 | +26.15% | 10 | 56 | 89.94% |
| BROS221216P00030000 | 2022-09-23 3:41PM EDT | 2022-12-16 | 4.00 | 3.80 | 4.30 | +0.46 | +12.99% | 17 | 444 | 86.35% |
| BROS230120P00030000 | 2022-09-23 1:59PM EDT | 2023-01-20 | 4.80 | 4.50 | 4.90 | +0.70 | +17.07% | 2 | 348 | 81.98% |
| BROS230421P00030000 | 2022-09-23 11:22AM EDT | 2023-04-21 | 6.10 | 5.90 | 6.50 | +0.36 | +6.27% | 5 | 39 | 78.32% |
| BROS230616P00030000 | 2022-09-23 2:58PM EDT | 2023-06-16 | 7.36 | 6.40 | 7.50 | +1.49 | +25.38% | 1 | 57 | 77.08% |
| BROS231020P00030000 | 2022-09-23 2:01PM EDT | 2023-10-20 | 8.40 | 7.40 | 8.80 | +0.30 | +3.70% | 2 | 36 | 73.03% |
| BROS240119P00030000 | 2022-08-29 10:01AM EDT | 2024-01-19 | 8.50 | 7.50 | 11.50 | 0.00 | - | 1 | 6 | 76.51% |
© 2022 Yahoo. All rights reserved.
