Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116C00012500 | 2024-05-01 2:14PM EDT | 12.50 | 18.00 | 14.30 | 19.00 | +0.31 | +1.75% | 1 | 12 | 76.10% |
| BROS260116C00015000 | 2024-05-01 1:18PM EDT | 15.00 | 14.50 | 12.60 | 15.60 | -1.90 | -11.59% | 7 | 61 | 61.45% |
| BROS260116C00017500 | 2024-04-24 11:15AM EDT | 17.50 | 14.00 | 12.40 | 14.90 | 0.00 | - | 1 | 17 | 72.71% |
| BROS260116C00020000 | 2024-05-01 10:01AM EDT | 20.00 | 11.70 | 10.00 | 13.50 | -0.30 | -2.50% | 2 | 67 | 65.55% |
| BROS260116C00022500 | 2024-04-24 10:30AM EDT | 22.50 | 11.00 | 7.50 | 12.40 | 0.00 | - | 1 | 7 | 59.51% |
| BROS260116C00025000 | 2024-05-01 1:23PM EDT | 25.00 | 8.50 | 8.40 | 10.80 | -1.54 | -15.34% | 13 | 262 | 64.97% |
| BROS260116C00027500 | 2024-04-25 12:17PM EDT | 27.50 | 8.45 | 5.30 | 9.50 | 0.00 | - | 2 | 149 | 54.86% |
| BROS260116C00030000 | 2024-05-01 2:44PM EDT | 30.00 | 6.50 | 6.30 | 6.60 | -0.40 | -5.80% | 1 | 169 | 53.92% |
| BROS260116C00032500 | 2024-05-01 2:44PM EDT | 32.50 | 5.65 | 5.30 | 5.60 | -0.75 | -11.72% | 1 | 124 | 51.93% |
| BROS260116C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 4.80 | 4.50 | 4.80 | -0.82 | -14.59% | 10 | 115 | 50.72% |
| BROS260116C00037500 | 2024-05-01 11:08AM EDT | 37.50 | 4.20 | 3.80 | 4.20 | -2.20 | -34.38% | 1 | 54 | 51.43% |
| BROS260116C00040000 | 2024-05-01 1:39PM EDT | 40.00 | 3.43 | 3.20 | 3.60 | -0.57 | -14.25% | 2 | 98 | 50.54% |
| BROS260116C00042500 | 2024-04-29 2:05PM EDT | 42.50 | 3.60 | 2.75 | 3.10 | 0.00 | - | 31 | 40 | 49.89% |
| BROS260116C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 3.25 | 2.40 | 2.70 | 0.00 | - | 2 | 45 | 49.57% |
| BROS260116C00050000 | 2024-04-22 11:02AM EDT | 50.00 | 2.60 | 1.75 | 2.05 | 0.00 | - | 10 | 15 | 48.99% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116P00012500 | 2024-02-28 11:01AM EDT | 12.50 | 0.65 | 0.10 | 0.85 | 0.00 | - | 1 | 32 | 53.52% |
| BROS260116P00015000 | 2024-04-22 2:03PM EDT | 15.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 64 | 47.17% |
| BROS260116P00017500 | 2024-04-22 11:20AM EDT | 17.50 | 1.50 | 1.55 | 1.80 | 0.00 | - | 5 | 34 | 46.46% |
| BROS260116P00020000 | 2024-05-01 9:41AM EDT | 20.00 | 2.37 | 2.25 | 2.60 | +0.57 | +31.67% | 2 | 38 | 44.90% |
| BROS260116P00022500 | 2024-04-02 3:50PM EDT | 22.50 | 2.70 | 3.20 | 3.60 | 0.00 | - | 4 | 14 | 43.75% |
| BROS260116P00025000 | 2024-04-30 1:44PM EDT | 25.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 22 | 160 | 41.33% |
| BROS260116P00027500 | 2024-04-24 2:29PM EDT | 27.50 | 5.28 | 5.50 | 5.90 | 0.00 | - | 4 | 56 | 40.14% |
| BROS260116P00030000 | 2024-04-24 2:21PM EDT | 30.00 | 6.60 | 6.90 | 7.30 | 0.00 | - | 15 | 103 | 38.57% |
| BROS260116P00032500 | 2024-04-04 2:30PM EDT | 32.50 | 6.45 | 8.40 | 9.90 | 0.00 | - | 5 | 15 | 44.52% |
| BROS260116P00035000 | 2024-03-25 10:43AM EDT | 35.00 | 7.60 | 9.30 | 9.80 | 0.00 | - | 2 | 10 | 29.85% |
| BROS260116P00040000 | 2024-04-26 11:17AM EDT | 40.00 | 12.90 | 11.90 | 16.40 | 0.00 | - | 1 | 2 | 49.12% |
| BROS260116P00045000 | 2024-03-22 3:51PM EDT | 45.00 | 15.10 | 15.10 | 17.90 | 0.00 | - | 2 | 1 | 0.00% |
| BROS260116P00050000 | 2024-03-21 1:05PM EDT | 50.00 | 16.20 | 18.30 | 20.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.