BROS - Dutch Bros Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230609C00022000 | 2023-05-17 9:47AM EDT | 22.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS230609C00023000 | 2023-05-12 1:34PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS230609C00025000 | 2023-06-07 10:28AM EDT | 25.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230609C00026000 | 2023-06-07 10:28AM EDT | 26.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230609C00027000 | 2023-06-06 3:47PM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS230609C00028000 | 2023-06-07 3:41PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BROS230609C00029000 | 2023-06-07 3:42PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BROS230609C00030000 | 2023-06-07 10:20AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BROS230609C00031000 | 2023-06-07 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BROS230609C00032000 | 2023-06-02 10:23AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BROS230609C00033000 | 2023-05-23 2:26PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BROS230609C00034000 | 2023-06-06 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230609C00035000 | 2023-06-07 10:20AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230609C00036000 | 2023-05-10 11:06AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BROS230609C00037000 | 2023-05-02 10:38AM EDT | 37.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 193.75% |
| BROS230609C00038000 | 2023-05-30 11:58AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230609C00039000 | 2023-06-02 9:53AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230609C00040000 | 2023-06-01 9:54AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS230609C00041000 | 2023-05-05 2:08PM EDT | 41.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 314.45% |
| BROS230609C00042000 | 2023-05-10 9:35AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS230609P00020000 | 2023-05-12 2:24PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BROS230609P00022000 | 2023-05-17 9:45AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230609P00023000 | 2023-05-23 12:00PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS230609P00023500 | 2023-05-26 12:53PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BROS230609P00024000 | 2023-06-02 3:06PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BROS230609P00024500 | 2023-05-31 2:44PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BROS230609P00025000 | 2023-06-07 9:38AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BROS230609P00026000 | 2023-06-07 10:31AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BROS230609P00027000 | 2023-06-07 3:53PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| BROS230609P00028000 | 2023-06-07 2:59PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| BROS230609P00029000 | 2023-06-07 3:03PM EDT | 29.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS230609P00030000 | 2023-06-07 11:58AM EDT | 30.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230609P00031000 | 2023-06-07 3:55PM EDT | 31.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BROS230609P00032000 | 2023-06-05 3:49PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS230609P00033000 | 2023-05-26 10:14AM EDT | 33.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS230609P00034000 | 2023-05-10 11:53AM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS230609P00035000 | 2023-06-07 3:19PM EDT | 35.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS230609P00036000 | 2023-04-28 1:17PM EDT | 36.00 | 5.60 | 7.60 | 8.50 | 0.00 | - | 1 | 1 | 230.47% |
| BROS230609P00039000 | 2023-05-05 10:57AM EDT | 39.00 | 7.10 | 9.90 | 13.00 | 0.00 | - | 1 | 2 | 383.59% |
| BROS230609P00040000 | 2023-06-06 10:12AM EDT | 40.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.