Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621C00023000 | 2024-05-06 2:37PM EDT | 23.00 | 5.76 | 12.70 | 14.40 | 0.00 | - | - | 2 | 129.30% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 10.90 | 11.50 | 0.00 | - | 8 | 14 | 87.89% |
| BROS240621C00026000 | 2024-05-10 11:04AM EDT | 26.00 | 10.50 | 9.90 | 11.40 | 0.00 | - | 2 | 17 | 106.35% |
| BROS240621C00027000 | 2024-05-21 9:31AM EDT | 27.00 | 9.70 | 8.50 | 10.30 | 0.00 | - | 1 | 25 | 84.77% |
| BROS240621C00028000 | 2024-05-17 10:56AM EDT | 28.00 | 9.40 | 7.90 | 9.30 | 0.00 | - | 1 | 80 | 86.23% |
| BROS240621C00029000 | 2024-05-17 9:33AM EDT | 29.00 | 7.80 | 6.60 | 8.20 | 0.00 | - | 2 | 96 | 68.75% |
| BROS240621C00030000 | 2024-05-22 10:51AM EDT | 30.00 | 6.32 | 6.00 | 6.30 | -1.13 | -15.17% | 20 | 504 | 56.35% |
| BROS240621C00031000 | 2024-05-21 10:08AM EDT | 31.00 | 5.82 | 5.00 | 6.00 | 0.00 | - | 1 | 167 | 57.08% |
| BROS240621C00032000 | 2024-05-20 3:52PM EDT | 32.00 | 5.01 | 4.10 | 4.40 | 0.00 | - | 1 | 143 | 45.36% |
| BROS240621C00033000 | 2024-05-22 2:42PM EDT | 33.00 | 3.40 | 3.30 | 3.50 | -0.71 | -17.27% | 6 | 320 | 40.82% |
| BROS240621C00034000 | 2024-05-22 12:56PM EDT | 34.00 | 2.90 | 2.55 | 2.95 | -0.40 | -12.12% | 29 | 366 | 44.92% |
| BROS240621C00035000 | 2024-05-22 11:42AM EDT | 35.00 | 2.07 | 1.90 | 2.05 | -0.27 | -11.54% | 23 | 920 | 37.40% |
| BROS240621C00036000 | 2024-05-22 2:39PM EDT | 36.00 | 1.40 | 1.35 | 1.45 | -0.35 | -20.00% | 106 | 635 | 35.50% |
| BROS240621C00037000 | 2024-05-22 3:46PM EDT | 37.00 | 0.95 | 0.95 | 1.05 | -0.28 | -22.76% | 202 | 741 | 35.99% |
| BROS240621C00038000 | 2024-05-22 3:42PM EDT | 38.00 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 55 | 655 | 35.30% |
| BROS240621C00039000 | 2024-05-22 2:48PM EDT | 39.00 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 281 | 446 | 34.82% |
| BROS240621C00040000 | 2024-05-22 3:07PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 102 | 1,772 | 37.21% |
| BROS240621C00041000 | 2024-05-22 10:00AM EDT | 41.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 10 | 428 | 38.38% |
| BROS240621C00042000 | 2024-05-22 10:00AM EDT | 42.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 133 | 40.53% |
| BROS240621C00043000 | 2024-05-22 10:48AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 46 | 181 | 41.90% |
| BROS240621C00045000 | 2024-05-22 1:12PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 11 | 160 | 45.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 8 | 115.82% |
| BROS240621P00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 107.42% |
| BROS240621P00022000 | 2024-05-20 9:45AM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 99.41% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 217 | 91.60% |
| BROS240621P00024000 | 2024-05-17 1:45PM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 92 | 84.18% |
| BROS240621P00025000 | 2024-05-17 3:13PM EDT | 25.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 162 | 76.95% |
| BROS240621P00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 70.12% |
| BROS240621P00027000 | 2024-05-21 2:25PM EDT | 27.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 132 | 51.17% |
| BROS240621P00028000 | 2024-05-22 3:22PM EDT | 28.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 11 | 610 | 51.95% |
| BROS240621P00029000 | 2024-05-22 9:50AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 4 | 104 | 50.20% |
| BROS240621P00030000 | 2024-05-22 2:26PM EDT | 30.00 | 0.08 | 0.05 | 0.35 | -0.02 | -20.00% | 50 | 146 | 55.37% |
| BROS240621P00031000 | 2024-05-22 11:55AM EDT | 31.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 25 | 332 | 37.60% |
| BROS240621P00032000 | 2024-05-22 1:08PM EDT | 32.00 | 0.17 | 0.20 | 0.30 | -0.02 | -10.53% | 22 | 142 | 38.57% |
| BROS240621P00033000 | 2024-05-22 3:35PM EDT | 33.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 18 | 229 | 35.11% |
| BROS240621P00034000 | 2024-05-22 3:16PM EDT | 34.00 | 0.60 | 0.55 | 0.60 | +0.14 | +30.43% | 6 | 477 | 33.25% |
| BROS240621P00035000 | 2024-05-22 3:55PM EDT | 35.00 | 0.90 | 0.85 | 0.95 | +0.15 | +20.00% | 12 | 1,406 | 33.11% |
| BROS240621P00036000 | 2024-05-22 3:48PM EDT | 36.00 | 1.35 | 1.30 | 1.35 | +0.15 | +12.50% | 49 | 447 | 31.45% |
| BROS240621P00037000 | 2024-05-22 2:18PM EDT | 37.00 | 1.86 | 1.85 | 1.95 | +0.16 | +9.41% | 127 | 316 | 31.84% |
| BROS240621P00038000 | 2024-05-22 2:34PM EDT | 38.00 | 2.60 | 2.50 | 2.70 | +0.20 | +8.33% | 25 | 216 | 33.40% |
| BROS240621P00039000 | 2024-05-15 2:45PM EDT | 39.00 | 2.35 | 3.30 | 3.50 | 0.00 | - | - | 59 | 34.18% |
| BROS240621P00040000 | 2024-05-21 12:39PM EDT | 40.00 | 3.77 | 4.10 | 4.80 | 0.00 | - | 2 | 24 | 49.71% |
| BROS240621P00042000 | 2024-05-22 10:04AM EDT | 42.00 | 5.75 | 6.00 | 6.30 | +0.15 | +2.68% | 100 | 101 | 42.09% |
© 2024 Yahoo. All rights reserved.