Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621C00026000 | 2024-05-03 2:50PM EDT | 26.00 | 2.75 | 2.70 | 2.85 | -1.15 | -29.49% | 19 | 2 | 53.13% |
| BROS240621C00027000 | 2024-05-03 3:52PM EDT | 27.00 | 2.18 | 2.15 | 2.30 | -0.22 | -9.17% | 14 | 3 | 52.44% |
| BROS240621C00028000 | 2024-05-03 3:44PM EDT | 28.00 | 1.70 | 1.75 | 1.85 | 0.00 | - | 21 | 45 | 52.93% |
| BROS240621C00029000 | 2024-05-03 9:35AM EDT | 29.00 | 1.45 | 1.35 | 1.40 | +0.10 | +7.41% | 1 | 80 | 51.66% |
| BROS240621C00030000 | 2024-05-03 3:28PM EDT | 30.00 | 1.03 | 1.00 | 1.10 | +0.03 | +3.00% | 42 | 200 | 51.17% |
| BROS240621C00031000 | 2024-05-03 10:58AM EDT | 31.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 54 | 60 | 50.29% |
| BROS240621C00032000 | 2024-05-03 11:15AM EDT | 32.00 | 0.51 | 0.50 | 0.65 | -0.04 | -7.27% | 10 | 33 | 50.05% |
| BROS240621C00033000 | 2024-05-03 2:35PM EDT | 33.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 43 | 52.83% |
| BROS240621C00034000 | 2024-05-02 12:47PM EDT | 34.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 3 | 138 | 49.41% |
| BROS240621C00035000 | 2024-05-03 2:48PM EDT | 35.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 2 | 320 | 53.81% |
| BROS240621C00036000 | 2024-04-22 2:29PM EDT | 36.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 22 | 55.37% |
| BROS240621C00038000 | 2024-04-23 11:38AM EDT | 38.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | - | 2 | 64.36% |
| BROS240621C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 60.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621P00021000 | 2024-05-01 1:17PM EDT | 21.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 51.95% |
| BROS240621P00022000 | 2024-05-03 10:33AM EDT | 22.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 20 | 35 | 49.22% |
| BROS240621P00023000 | 2024-05-03 11:52AM EDT | 23.00 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 18 | 175 | 50.78% |
| BROS240621P00024000 | 2024-05-03 3:19PM EDT | 24.00 | 0.67 | 0.60 | 0.70 | -0.03 | -4.29% | 43 | 54 | 51.12% |
| BROS240621P00025000 | 2024-05-03 10:06AM EDT | 25.00 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 1 | 42 | 52.15% |
| BROS240621P00026000 | 2024-05-02 1:26PM EDT | 26.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 10 | 122 | 50.88% |
| BROS240621P00027000 | 2024-05-02 3:35PM EDT | 27.00 | 1.85 | 1.75 | 1.80 | 0.00 | - | 14 | 83 | 49.02% |
| BROS240621P00028000 | 2024-05-01 2:05PM EDT | 28.00 | 2.27 | 2.25 | 2.35 | 0.00 | - | 12 | 43 | 48.93% |
| BROS240621P00029000 | 2024-05-01 2:37PM EDT | 29.00 | 3.01 | 2.80 | 2.95 | 0.00 | - | 12 | 22 | 48.19% |
| BROS240621P00030000 | 2024-05-03 11:43AM EDT | 30.00 | 3.70 | 3.40 | 3.70 | +0.10 | +2.78% | 10 | 47 | 49.51% |
| BROS240621P00032000 | 2024-04-25 9:30AM EDT | 32.00 | 4.00 | 5.00 | 5.90 | 0.00 | - | - | 1 | 55.47% |
| BROS240621P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 5.30 | 5.80 | 6.10 | 0.00 | - | 5 | 6 | 48.63% |
| BROS240621P00035000 | 2024-05-01 9:54AM EDT | 35.00 | 7.60 | 7.50 | 8.00 | 0.00 | - | 1 | 0 | 53.32% |
© 2024 Yahoo. All rights reserved.