Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930C00050000 | 2022-09-06 1:11PM EDT | 2022-09-30 | 0.18 | 0.00 | 0.25 | 0.00 | - | 11 | 25 | 187.11% |
| BROS221007C00050000 | 2022-09-12 2:07PM EDT | 2022-10-07 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 158.79% |
| BROS221014C00050000 | 2022-09-12 2:07PM EDT | 2022-10-14 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 1 | 117.19% |
| BROS221021C00050000 | 2022-09-23 1:46PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 552 | 80.86% |
| BROS221028C00050000 | 2022-09-20 12:24PM EDT | 2022-10-28 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 89.84% |
| BROS221118C00050000 | 2022-09-23 12:57PM EDT | 2022-11-18 | 0.37 | 0.30 | 0.45 | -0.10 | -21.28% | 6 | 30 | 77.25% |
| BROS221216C00050000 | 2022-09-23 1:39PM EDT | 2022-12-16 | 0.65 | 0.65 | 0.85 | -0.15 | -18.75% | 54 | 658 | 75.10% |
| BROS230120C00050000 | 2022-09-23 3:31PM EDT | 2023-01-20 | 1.01 | 0.75 | 1.15 | -0.24 | -19.20% | 7 | 406 | 67.51% |
| BROS230421C00050000 | 2022-09-21 2:25PM EDT | 2023-04-21 | 2.12 | 1.75 | 2.30 | -0.88 | -29.33% | 1 | 3 | 65.80% |
| BROS230616C00050000 | 2022-09-21 11:22AM EDT | 2023-06-16 | 3.80 | 2.45 | 3.20 | 0.00 | - | 1 | 76 | 66.97% |
| BROS231020C00050000 | 2022-09-20 3:44PM EDT | 2023-10-20 | 5.02 | 2.80 | 5.90 | 0.00 | - | 1 | 68 | 67.48% |
| BROS240119C00050000 | 2022-09-23 11:26AM EDT | 2024-01-19 | 5.90 | 4.00 | 7.20 | -2.10 | -26.25% | 1 | 353 | 69.45% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220930P00050000 | 2022-09-15 9:43AM EDT | 2022-09-30 | 14.51 | 15.80 | 18.70 | 0.00 | - | 2 | 8 | 293.55% |
| BROS221007P00050000 | 2022-09-16 11:42AM EDT | 2022-10-07 | 15.80 | 17.00 | 18.90 | 0.00 | - | - | 2 | 129.69% |
| BROS221021P00050000 | 2022-09-23 9:57AM EDT | 2022-10-21 | 17.56 | 17.60 | 18.70 | +0.66 | +3.91% | 1 | 273 | 107.81% |
| BROS221028P00050000 | 2022-09-15 1:21PM EDT | 2022-10-28 | 14.65 | 17.20 | 19.50 | 0.00 | - | - | 1 | 107.42% |
| BROS221216P00050000 | 2022-09-19 11:16AM EDT | 2022-12-16 | 16.70 | 18.60 | 19.60 | 0.00 | - | 1 | 161 | 88.77% |
| BROS230120P00050000 | 2022-09-22 12:47PM EDT | 2023-01-20 | 18.40 | 19.00 | 20.00 | 0.00 | - | 2 | 29 | 81.84% |
| BROS230616P00050000 | 2022-08-18 10:00AM EDT | 2023-06-16 | 18.00 | 18.90 | 21.20 | 0.00 | - | 1 | 22 | 60.84% |
| BROS240119P00050000 | 2022-05-23 10:34AM EDT | 2024-01-19 | 27.49 | 24.00 | 29.00 | 0.00 | - | 1 | 3 | 90.49% |
© 2022 Yahoo. All rights reserved.
