Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517C00023000 | 2024-04-19 10:20AM EDT | 23.00 | 7.40 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 73.44% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 3.30 | 3.60 | 0.00 | - | - | 1 | 72.85% |
| BROS240517C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 2.70 | 2.60 | 2.80 | -1.10 | -28.95% | 11 | 28 | 70.70% |
| BROS240517C00026000 | 2024-05-01 2:04PM EDT | 26.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 49 | 50 | 70.31% |
| BROS240517C00027000 | 2024-05-02 3:57PM EDT | 27.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 157 | 124 | 69.92% |
| BROS240517C00028000 | 2024-05-02 3:24PM EDT | 28.00 | 1.30 | 1.05 | 1.20 | +0.10 | +8.33% | 16 | 262 | 69.63% |
| BROS240517C00029000 | 2024-05-02 11:31AM EDT | 29.00 | 0.80 | 0.75 | 0.90 | -0.15 | -15.79% | 65 | 483 | 70.80% |
| BROS240517C00030000 | 2024-05-02 3:55PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | -0.07 | -11.29% | 70 | 841 | 69.24% |
| BROS240517C00031000 | 2024-05-02 1:04PM EDT | 31.00 | 0.45 | 0.30 | 0.45 | +0.01 | +2.27% | 25 | 471 | 69.43% |
| BROS240517C00032000 | 2024-05-02 3:47PM EDT | 32.00 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 21 | 1,009 | 71.58% |
| BROS240517C00033000 | 2024-05-02 3:29PM EDT | 33.00 | 0.20 | 0.10 | 0.25 | -0.02 | -9.09% | 2 | 365 | 70.90% |
| BROS240517C00034000 | 2024-05-02 12:22PM EDT | 34.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 13 | 711 | 75.59% |
| BROS240517C00035000 | 2024-05-02 2:57PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 128 | 2,224 | 79.30% |
| BROS240517C00036000 | 2024-05-02 12:49PM EDT | 36.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 810 | 85.55% |
| BROS240517C00037000 | 2024-05-01 1:39PM EDT | 37.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 251 | 101.56% |
| BROS240517C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 105 | 127.73% |
| BROS240517C00039000 | 2024-04-29 1:37PM EDT | 39.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 35 | 350 | 132.03% |
| BROS240517C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 3 | 158 | 104.30% |
| BROS240517C00041000 | 2024-05-01 3:48PM EDT | 41.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 25 | 568 | 117.97% |
| BROS240517C00042000 | 2024-05-02 10:53AM EDT | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 542 | 126.95% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 261 | 152.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517P00020000 | 2024-04-17 1:46PM EDT | 20.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.22% |
| BROS240517P00022000 | 2024-05-01 11:50AM EDT | 22.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 6 | 39 | 68.75% |
| BROS240517P00023000 | 2024-05-02 3:57PM EDT | 23.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 42 | 112 | 64.65% |
| BROS240517P00024000 | 2024-05-02 2:18PM EDT | 24.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 140 | 289 | 68.07% |
| BROS240517P00025000 | 2024-05-02 3:56PM EDT | 25.00 | 0.69 | 0.60 | 0.70 | +0.04 | +6.15% | 14 | 574 | 65.43% |
| BROS240517P00026000 | 2024-05-02 3:57PM EDT | 26.00 | 1.00 | 1.00 | 1.10 | +0.05 | +5.26% | 20 | 1,349 | 66.80% |
| BROS240517P00027000 | 2024-05-02 3:55PM EDT | 27.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 12 | 716 | 65.53% |
| BROS240517P00028000 | 2024-05-02 11:06AM EDT | 28.00 | 2.00 | 2.05 | 2.15 | 0.00 | - | 3 | 1,600 | 66.21% |
| BROS240517P00029000 | 2024-05-02 10:21AM EDT | 29.00 | 2.78 | 2.70 | 2.85 | +0.13 | +4.91% | 3 | 342 | 65.92% |
| BROS240517P00030000 | 2024-05-01 2:55PM EDT | 30.00 | 3.21 | 3.40 | 4.30 | 0.00 | - | 23 | 366 | 82.52% |
| BROS240517P00031000 | 2024-05-02 9:34AM EDT | 31.00 | 3.75 | 4.20 | 4.50 | +0.35 | +10.29% | 6 | 394 | 64.26% |
| BROS240517P00032000 | 2024-05-02 1:53PM EDT | 32.00 | 5.06 | 5.10 | 5.40 | +1.06 | +26.50% | 1 | 206 | 65.23% |
| BROS240517P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 5.09 | 6.00 | 6.60 | 0.00 | - | 5 | 135 | 77.93% |
| BROS240517P00034000 | 2024-05-02 9:51AM EDT | 34.00 | 6.74 | 5.70 | 8.50 | +0.04 | +0.60% | 40 | 155 | 60.55% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 7.90 | 9.50 | 0.00 | - | 4 | 109 | 123.83% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 7.40 | 10.30 | 0.00 | - | 2 | 65 | 167.87% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 9.80 | 10.10 | 0.00 | - | 1 | 24 | 77.73% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 10.90 | 11.80 | 0.00 | - | 1 | 10 | 118.56% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 0.00% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 11.80 | 13.90 | 0.00 | - | 1 | 0 | 174.80% |
© 2024 Yahoo. All rights reserved.