Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.51-0.32 (-0.89%)
At close: 04:00PM EST
35.09 -0.42 (-1.18%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221202C000450002022-11-14 1:44PM EST2022-12-020.100.000.050.00-623105.47%
BROS221209C000450002022-11-28 10:39AM EST2022-12-090.050.000.10-0.25-83.33%3470.70%
BROS221216C000450002022-11-28 1:47PM EST2022-12-160.090.050.15-0.06-40.00%421,55962.50%
BROS221223C000450002022-11-28 1:08PM EST2022-12-230.180.100.35-0.13-41.94%11463.18%
BROS221230C000450002022-11-23 11:16AM EST2022-12-300.350.200.400.00-12759.96%
BROS230120C000450002022-11-28 3:56PM EST2023-01-200.720.600.85-0.08-10.00%5455260.50%
BROS230421C000450002022-11-28 11:52AM EST2023-04-212.582.553.00-0.02-0.77%136464.55%
BROS230616C000450002022-11-23 2:19PM EST2023-06-164.123.704.000.00-110465.54%
BROS230721C000450002022-11-18 9:43AM EST2023-07-213.804.004.500.00-202064.06%
BROS231020C000450002022-11-16 12:28PM EST2023-10-205.505.305.800.00-102664.21%
BROS240119C000450002022-11-28 1:30PM EST2024-01-196.766.407.10+0.36+5.63%113264.71%
BROS250117C000450002022-11-23 12:09PM EST2025-01-1710.408.0013.000.00-12765.55%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS221202P000450002022-11-15 3:53PM EST2022-12-0211.309.409.700.00-2013121.09%
BROS221216P000450002022-11-28 1:10PM EST2022-12-1610.539.509.90+1.06+11.19%61,12073.24%
BROS230120P000450002022-11-28 1:10PM EST2023-01-2011.0810.2010.60+0.90+8.84%111665.48%
BROS230421P000450002022-11-28 12:42PM EST2023-04-2112.9612.3012.90-0.29-2.19%51468.58%
BROS230616P000450002022-11-25 12:15PM EST2023-06-1613.5013.2014.000.00-14268.12%
BROS231020P000450002022-10-21 2:33PM EST2023-10-2016.4915.0016.700.00-14670.30%
BROS240119P000450002022-10-12 11:37AM EST2024-01-1921.0015.1018.600.00-1568.77%
BROS250117P000450002022-11-11 3:21PM EST2025-01-1719.2017.0021.900.00-11162.93%