Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221202C00035000 | 2022-11-28 3:56PM EST | 2022-12-02 | 1.25 | 1.20 | 1.45 | -0.40 | -24.24% | 178 | 143 | 71.29% |
| BROS221209C00035000 | 2022-11-28 10:45AM EST | 2022-12-09 | 1.52 | 1.75 | 2.00 | -0.58 | -27.62% | 6 | 50 | 65.82% |
| BROS221216C00035000 | 2022-11-28 3:47PM EST | 2022-12-16 | 2.19 | 2.25 | 2.45 | -0.41 | -15.77% | 23 | 1,154 | 66.80% |
| BROS221223C00035000 | 2022-11-23 9:58AM EST | 2022-12-23 | 2.35 | 2.50 | 2.85 | 0.00 | - | 1 | 71 | 65.58% |
| BROS221230C00035000 | 2022-11-23 1:22PM EST | 2022-12-30 | 3.20 | 2.70 | 3.10 | 0.00 | - | 13 | 69 | 63.43% |
| BROS230120C00035000 | 2022-11-28 3:56PM EST | 2023-01-20 | 3.60 | 3.50 | 3.70 | -0.29 | -7.46% | 79 | 1,481 | 62.45% |
| BROS230421C00035000 | 2022-11-28 11:32AM EST | 2023-04-21 | 5.86 | 5.90 | 6.30 | -0.44 | -6.98% | 2 | 594 | 66.60% |
| BROS230616C00035000 | 2022-11-23 3:36PM EST | 2023-06-16 | 7.80 | 7.00 | 7.60 | 0.00 | - | 2 | 149 | 68.36% |
| BROS231020C00035000 | 2022-10-17 10:45AM EST | 2023-10-20 | 8.40 | 7.40 | 8.20 | 0.00 | - | 2 | 24 | 57.43% |
| BROS240119C00035000 | 2022-11-21 9:59AM EST | 2024-01-19 | 10.00 | 9.70 | 10.70 | 0.00 | - | 1 | 109 | 67.58% |
| BROS250117C00035000 | 2022-11-25 10:33AM EST | 2025-01-17 | 13.49 | 11.00 | 15.90 | 0.00 | - | 1 | 88 | 66.66% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS221202P00035000 | 2022-11-28 2:00PM EST | 2022-12-02 | 1.09 | 0.75 | 0.95 | +0.29 | +36.25% | 21 | 112 | 73.83% |
| BROS221209P00035000 | 2022-11-28 10:27AM EST | 2022-12-09 | 1.85 | 1.30 | 1.55 | +0.43 | +30.28% | 6 | 45 | 68.36% |
| BROS221216P00035000 | 2022-11-28 3:54PM EST | 2022-12-16 | 2.00 | 1.85 | 2.00 | +0.15 | +8.11% | 16 | 717 | 69.58% |
| BROS221223P00035000 | 2022-11-28 1:01PM EST | 2022-12-23 | 2.65 | 2.15 | 2.55 | +0.60 | +29.27% | 5 | 290 | 70.65% |
| BROS221230P00035000 | 2022-11-23 12:50PM EST | 2022-12-30 | 2.55 | 2.35 | 2.80 | 0.00 | - | 4 | 6 | 67.92% |
| BROS230106P00035000 | 2022-11-23 12:57PM EST | 2023-01-06 | 3.10 | 2.70 | 3.10 | 0.00 | - | - | 2 | 68.65% |
| BROS230120P00035000 | 2022-11-28 3:30PM EST | 2023-01-20 | 3.50 | 3.30 | 3.50 | +0.27 | +8.36% | 79 | 850 | 68.29% |
| BROS230421P00035000 | 2022-11-28 1:56PM EST | 2023-04-21 | 6.26 | 6.00 | 6.30 | +0.36 | +6.10% | 1 | 85 | 73.12% |
| BROS230616P00035000 | 2022-11-28 3:38PM EST | 2023-06-16 | 7.30 | 7.10 | 7.50 | +0.15 | +2.10% | 10 | 118 | 73.44% |
| BROS231020P00035000 | 2022-11-11 2:09PM EST | 2023-10-20 | 8.80 | 8.80 | 9.20 | 0.00 | - | 10 | 111 | 70.94% |
| BROS240119P00035000 | 2022-11-11 1:51PM EST | 2024-01-19 | 10.10 | 9.60 | 10.20 | 0.00 | - | 20 | 265 | 69.09% |
| BROS250117P00035000 | 2022-11-10 12:58PM EST | 2025-01-17 | 12.90 | 10.50 | 15.30 | 0.00 | - | 2 | 44 | 66.49% |
© 2022 Yahoo. All rights reserved.
