Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250117C00012500 | 2024-04-25 11:22AM EDT | 12.50 | 16.30 | 15.00 | 15.70 | 0.00 | - | 1 | 27 | 78.76% |
| BROS250117C00015000 | 2024-03-18 1:51PM EDT | 15.00 | 20.00 | 15.30 | 17.30 | 0.00 | - | 1 | 249 | 136.72% |
| BROS250117C00017500 | 2024-04-25 9:56AM EDT | 17.50 | 12.10 | 10.80 | 11.20 | 0.00 | - | 1 | 41 | 64.01% |
| BROS250117C00020000 | 2024-04-30 11:59AM EDT | 20.00 | 9.30 | 8.90 | 9.30 | -0.35 | -3.63% | 3 | 251 | 60.08% |
| BROS250117C00022500 | 2024-04-15 9:58AM EDT | 22.50 | 12.01 | 7.20 | 7.50 | 0.00 | - | 2 | 113 | 56.42% |
| BROS250117C00025000 | 2024-04-29 12:22PM EDT | 25.00 | 6.82 | 5.70 | 6.00 | 0.00 | - | 6 | 269 | 53.93% |
| BROS250117C00027500 | 2024-05-01 9:30AM EDT | 27.50 | 5.00 | 4.40 | 4.70 | -0.10 | -1.96% | 1 | 117 | 51.66% |
| BROS250117C00030000 | 2024-05-01 11:27AM EDT | 30.00 | 3.50 | 3.40 | 3.70 | -0.31 | -8.14% | 7 | 786 | 50.66% |
| BROS250117C00032500 | 2024-05-01 10:43AM EDT | 32.50 | 2.75 | 2.60 | 2.75 | -0.41 | -12.97% | 5 | 130 | 49.93% |
| BROS250117C00035000 | 2024-05-01 12:08PM EDT | 35.00 | 2.06 | 1.95 | 2.05 | -0.19 | -8.44% | 24 | 765 | 48.56% |
| BROS250117C00037500 | 2024-04-23 11:09AM EDT | 37.50 | 2.10 | 1.40 | 1.55 | 0.00 | - | 2 | 127 | 47.97% |
| BROS250117C00040000 | 2024-05-01 12:50PM EDT | 40.00 | 1.10 | 1.10 | 1.20 | -0.25 | -18.52% | 8 | 1,133 | 48.00% |
| BROS250117C00042500 | 2024-05-01 12:38PM EDT | 42.50 | 0.90 | 0.70 | 0.90 | -0.10 | -10.00% | 1 | 69 | 47.53% |
| BROS250117C00045000 | 2024-05-01 12:49PM EDT | 45.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 151 | 46.70% |
| BROS250117C00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.40 | 0.30 | 0.40 | -0.01 | -2.78% | 3 | 593 | 47.27% |
| BROS250117C00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.25 | 0.15 | 0.25 | -0.03 | -13.04% | 3 | 365 | 47.71% |
| BROS250117C00060000 | 2024-05-01 12:39PM EDT | 60.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 746 | 50.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250117P00012500 | 2024-04-30 12:25PM EDT | 12.50 | 0.07 | 0.05 | 0.50 | 0.00 | - | 10 | 81 | 61.13% |
| BROS250117P00015000 | 2024-03-25 10:41AM EDT | 15.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 249 | 51.56% |
| BROS250117P00017500 | 2024-05-01 9:51AM EDT | 17.50 | 0.60 | 0.50 | 0.70 | +0.05 | +9.09% | 500 | 1,355 | 49.81% |
| BROS250117P00020000 | 2024-04-30 10:09AM EDT | 20.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 6 | 397 | 46.66% |
| BROS250117P00022500 | 2024-04-29 10:22AM EDT | 22.50 | 1.55 | 1.65 | 1.85 | 0.00 | - | 1 | 279 | 44.70% |
| BROS250117P00025000 | 2024-05-01 12:16PM EDT | 25.00 | 2.60 | 2.55 | 2.80 | +0.40 | +18.18% | 4 | 722 | 43.07% |
| BROS250117P00027500 | 2024-04-26 3:41PM EDT | 27.50 | 3.30 | 3.70 | 4.00 | 0.00 | - | 1 | 206 | 41.52% |
| BROS250117P00030000 | 2024-04-24 1:54PM EDT | 30.00 | 4.75 | 5.10 | 5.40 | 0.00 | - | 1 | 226 | 39.53% |
| BROS250117P00032500 | 2024-04-10 10:53AM EDT | 32.50 | 4.40 | 6.70 | 7.00 | 0.00 | - | 16 | 97 | 37.13% |
| BROS250117P00035000 | 2024-04-29 11:15AM EDT | 35.00 | 8.00 | 8.60 | 8.90 | 0.00 | - | 5 | 610 | 35.69% |
| BROS250117P00037500 | 2024-03-28 10:01AM EDT | 37.50 | 7.00 | 9.60 | 9.90 | 0.00 | - | 1 | 86 | 0.00% |
| BROS250117P00040000 | 2024-04-30 12:00PM EDT | 40.00 | 12.69 | 12.90 | 13.40 | +0.39 | +3.17% | 2 | 423 | 37.04% |
| BROS250117P00042500 | 2024-04-18 12:35PM EDT | 42.50 | 12.30 | 15.20 | 15.50 | 0.00 | - | - | 2 | 29.98% |
| BROS250117P00045000 | 2024-04-22 12:16PM EDT | 45.00 | 16.41 | 17.10 | 17.90 | 0.00 | - | 1 | 21 | 26.56% |
| BROS250117P00050000 | 2024-03-25 9:51AM EDT | 50.00 | 16.30 | 20.70 | 21.60 | 0.00 | - | 6 | 4 | 0.00% |
| BROS250117P00055000 | 2023-10-19 9:36AM EDT | 55.00 | 29.02 | 25.00 | 29.00 | 0.00 | - | 20 | 0 | 67.72% |
| BROS250117P00060000 | 2023-08-30 12:30PM EDT | 60.00 | 31.00 | 36.10 | 37.40 | 0.00 | - | 2 | 17 | 110.25% |
© 2024 Yahoo. All rights reserved.