Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018C00021000 | 2024-03-25 12:24PM EDT | 21.00 | 14.00 | 8.60 | 9.00 | 0.00 | - | 2 | 2 | 57.62% |
| BROS241018C00022000 | 2024-04-02 2:39PM EDT | 22.00 | 11.00 | 7.90 | 8.50 | 0.00 | - | - | 1 | 59.40% |
| BROS241018C00023000 | 2024-03-27 11:55AM EDT | 23.00 | 10.50 | 7.10 | 7.40 | 0.00 | - | 2 | 2 | 54.30% |
| BROS241018C00025000 | 2024-04-23 10:54AM EDT | 25.00 | 6.50 | 5.70 | 6.00 | 0.00 | - | 2 | 8 | 51.66% |
| BROS241018C00027000 | 2024-04-25 3:14PM EDT | 27.00 | 4.79 | 4.50 | 4.80 | 0.00 | - | 1 | 13 | 51.93% |
| BROS241018C00028000 | 2024-04-23 10:53AM EDT | 28.00 | 4.70 | 4.00 | 4.60 | 0.00 | - | 3 | 5 | 51.56% |
| BROS241018C00029000 | 2024-03-04 1:27PM EDT | 29.00 | 5.18 | 5.80 | 6.80 | 0.00 | - | 2 | 1 | 83.11% |
| BROS241018C00030000 | 2024-04-26 3:37PM EDT | 30.00 | 3.30 | 3.00 | 3.30 | +0.20 | +6.45% | 3 | 62 | 49.39% |
| BROS241018C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 3.82 | 2.70 | 2.85 | 0.00 | - | 1 | 13 | 48.22% |
| BROS241018C00032000 | 2024-04-26 9:32AM EDT | 32.00 | 2.50 | 2.30 | 2.50 | +0.08 | +3.31% | 3 | 42 | 47.90% |
| BROS241018C00033000 | 2024-04-22 1:18PM EDT | 33.00 | 2.20 | 2.00 | 2.60 | 0.00 | - | 8 | 122 | 52.98% |
| BROS241018C00034000 | 2024-04-22 2:52PM EDT | 34.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 1 | 53 | 47.22% |
| BROS241018C00035000 | 2024-04-26 11:30AM EDT | 35.00 | 1.57 | 1.45 | 2.00 | 0.00 | - | 1 | 241 | 51.78% |
| BROS241018C00036000 | 2024-04-25 2:10PM EDT | 36.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 1,565 | 46.24% |
| BROS241018C00037000 | 2024-04-26 3:15PM EDT | 37.00 | 1.25 | 1.05 | 1.20 | -0.10 | -7.41% | 1 | 131 | 45.90% |
| BROS241018C00040000 | 2024-04-25 3:58PM EDT | 40.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 19 | 317 | 45.12% |
| BROS241018C00045000 | 2024-04-26 9:49AM EDT | 45.00 | 0.35 | 0.20 | 0.40 | -0.05 | -12.50% | 5 | 63 | 46.29% |
| BROS241018C00050000 | 2024-04-23 10:47AM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 53.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018P00018000 | 2024-02-27 12:03PM EDT | 18.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 1 | 46.88% |
| BROS241018P00019000 | 2024-04-17 12:41PM EDT | 19.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 51 | 47.95% |
| BROS241018P00020000 | 2024-03-11 10:17AM EDT | 20.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 4 | 5 | 41.60% |
| BROS241018P00021000 | 2024-04-23 9:30AM EDT | 21.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 2 | 15 | 46.48% |
| BROS241018P00022000 | 2024-03-27 10:46AM EDT | 22.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 20 | 58 | 45.80% |
| BROS241018P00023000 | 2024-03-22 3:19PM EDT | 23.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 2 | 6 | 42.58% |
| BROS241018P00024000 | 2024-04-26 12:59PM EDT | 24.00 | 1.25 | 1.25 | 1.40 | +0.06 | +5.04% | 6 | 66 | 44.24% |
| BROS241018P00025000 | 2024-04-19 1:57PM EDT | 25.00 | 1.37 | 1.55 | 1.70 | 0.00 | - | 1 | 101 | 43.29% |
| BROS241018P00026000 | 2024-04-01 12:52PM EDT | 26.00 | 1.62 | 1.90 | 2.05 | 0.00 | - | 12 | 24 | 42.48% |
| BROS241018P00027000 | 2024-04-24 9:47AM EDT | 27.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 1 | 41 | 42.41% |
| BROS241018P00028000 | 2024-04-16 9:31AM EDT | 28.00 | 2.40 | 2.75 | 2.90 | 0.00 | - | 50 | 76 | 41.04% |
| BROS241018P00029000 | 2024-04-15 1:50PM EDT | 29.00 | 2.33 | 3.20 | 3.40 | 0.00 | - | 10 | 37 | 40.38% |
| BROS241018P00030000 | 2024-04-22 11:24AM EDT | 30.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 228 | 40.38% |
| BROS241018P00031000 | 2024-04-24 2:47PM EDT | 31.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 39.80% |
| BROS241018P00032000 | 2024-04-17 10:46AM EDT | 32.00 | 3.88 | 5.00 | 5.20 | 0.00 | - | 10 | 35 | 38.65% |
| BROS241018P00033000 | 2024-04-12 1:34PM EDT | 33.00 | 4.30 | 5.60 | 5.90 | 0.00 | - | 30 | 36 | 38.23% |
| BROS241018P00034000 | 2024-04-24 10:41AM EDT | 34.00 | 6.50 | 5.80 | 6.60 | 0.00 | - | 1 | 15 | 37.26% |
| BROS241018P00035000 | 2024-03-22 9:40AM EDT | 35.00 | 4.77 | 6.30 | 6.60 | 0.00 | - | 15 | 12 | 21.63% |
| BROS241018P00036000 | 2024-03-22 9:39AM EDT | 36.00 | 5.34 | 7.00 | 7.30 | 0.00 | - | 10 | 5 | 0.00% |
| BROS241018P00037000 | 2024-03-21 3:11PM EDT | 37.00 | 4.80 | 7.80 | 8.10 | 0.00 | - | 10 | 15 | 0.00% |
| BROS241018P00040000 | 2024-02-21 3:48PM EDT | 40.00 | 12.90 | 7.80 | 8.10 | 0.00 | - | - | 10 | 0.00% |
| BROS241018P00045000 | 2024-03-27 12:26PM EDT | 45.00 | 12.80 | 16.00 | 18.80 | 0.00 | - | 69 | 6 | 59.57% |
© 2024 Yahoo. All rights reserved.