Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220617C00015000 | 2022-05-25 3:58PM EDT | 15.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BROS220617C00017500 | 2022-05-25 11:22AM EDT | 17.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BROS220617C00020000 | 2022-05-26 3:55PM EDT | 20.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| BROS220617C00022500 | 2022-05-26 2:28PM EDT | 22.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 22 | 3 | 0.00% |
| BROS220617C00025000 | 2022-05-26 3:55PM EDT | 25.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 354 | 129 | 0.00% |
| BROS220617C00030000 | 2022-05-26 3:47PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 260 | 3,565 | 0.00% |
| BROS220617C00035000 | 2022-05-26 3:59PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,793 | 0.00% |
| BROS220617C00040000 | 2022-05-26 3:52PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,507 | 3,473 | 12.50% |
| BROS220617C00045000 | 2022-05-26 3:55PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 254 | 382 | 25.00% |
| BROS220617C00050000 | 2022-05-26 2:32PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 178 | 665 | 25.00% |
| BROS220617C00055000 | 2022-05-26 3:52PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 182 | 50.00% |
| BROS220617C00060000 | 2022-05-26 2:47PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 50.00% |
| BROS220617C00065000 | 2022-05-26 2:28PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 264 | 50.00% |
| BROS220617C00070000 | 2022-05-26 12:42PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| BROS220617C00075000 | 2022-05-24 3:17PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| BROS220617C00080000 | 2022-04-26 2:45PM EDT | 80.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 126.56% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220617P00012500 | 2022-05-16 1:04PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| BROS220617P00015000 | 2022-05-25 10:44AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| BROS220617P00017500 | 2022-05-26 2:28PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 824 | 50.00% |
| BROS220617P00020000 | 2022-05-26 3:32PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 94 | 1,135 | 50.00% |
| BROS220617P00022500 | 2022-05-26 2:12PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,163 | 586 | 50.00% |
| BROS220617P00025000 | 2022-05-26 3:20PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 340 | 614 | 25.00% |
| BROS220617P00030000 | 2022-05-26 3:59PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,690 | 4,210 | 12.50% |
| BROS220617P00035000 | 2022-05-26 3:45PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,372 | 2,109 | 3.13% |
| BROS220617P00040000 | 2022-05-26 3:10PM EDT | 40.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 743 | 3,326 | 0.00% |
| BROS220617P00045000 | 2022-05-26 1:21PM EDT | 45.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| BROS220617P00050000 | 2022-05-26 3:17PM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 0.00% |
| BROS220617P00055000 | 2022-05-26 9:40AM EDT | 55.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| BROS220617P00060000 | 2022-05-19 10:17AM EDT | 60.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BROS220617P00065000 | 2022-05-20 1:22PM EDT | 65.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
