Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018C00018000 | 2024-05-08 11:23AM EDT | 18.00 | 14.15 | 20.00 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| BROS241018C00021000 | 2024-05-23 12:23PM EDT | 21.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BROS241018C00022000 | 2024-04-02 2:39PM EDT | 22.00 | 11.00 | 6.40 | 7.30 | 0.00 | - | - | 1 | 0.00% |
| BROS241018C00023000 | 2024-05-10 10:20AM EDT | 23.00 | 13.70 | 15.40 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| BROS241018C00024000 | 2024-05-08 10:43AM EDT | 24.00 | 9.90 | 14.60 | 15.60 | 0.00 | - | - | 3 | 0.00% |
| BROS241018C00025000 | 2024-05-16 12:00PM EDT | 25.00 | 13.72 | 13.80 | 14.40 | 0.00 | - | 1 | 8 | 0.00% |
| BROS241018C00026000 | 2024-05-15 10:17AM EDT | 26.00 | 12.50 | 13.60 | 13.90 | 0.00 | - | 2 | 6 | 49.12% |
| BROS241018C00027000 | 2024-06-18 9:42AM EDT | 27.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BROS241018C00028000 | 2024-05-10 11:29AM EDT | 28.00 | 9.30 | 11.10 | 11.40 | 0.00 | - | 79 | 75 | 0.00% |
| BROS241018C00029000 | 2024-06-13 1:55PM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 339 | 0.00% |
| BROS241018C00030000 | 2024-06-18 10:41AM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| BROS241018C00031000 | 2024-06-18 2:28PM EDT | 31.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BROS241018C00032000 | 2024-06-18 9:54AM EDT | 32.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BROS241018C00033000 | 2024-06-18 11:44AM EDT | 33.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| BROS241018C00034000 | 2024-06-18 1:03PM EDT | 34.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| BROS241018C00035000 | 2024-06-18 3:56PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 66 | 491 | 0.00% |
| BROS241018C00036000 | 2024-06-18 11:46AM EDT | 36.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,751 | 0.00% |
| BROS241018C00037000 | 2024-06-18 3:04PM EDT | 37.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| BROS241018C00040000 | 2024-06-18 3:13PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 432 | 2,039 | 0.39% |
| BROS241018C00045000 | 2024-06-18 3:22PM EDT | 45.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 229 | 3,402 | 6.25% |
| BROS241018C00050000 | 2024-06-18 3:56PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 123 | 639 | 12.50% |
| BROS241018C00055000 | 2024-06-18 3:22PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 417 | 12.50% |
| BROS241018C00060000 | 2024-06-18 2:39PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018P00018000 | 2024-05-03 11:26AM EDT | 18.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 82.52% |
| BROS241018P00019000 | 2024-05-01 12:42PM EDT | 19.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 7 | 51 | 77.54% |
| BROS241018P00020000 | 2024-06-17 3:35PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 96 | 100 | 25.00% |
| BROS241018P00021000 | 2024-04-23 9:30AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| BROS241018P00022000 | 2024-05-08 1:35PM EDT | 22.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 4 | 60 | 66.50% |
| BROS241018P00023000 | 2024-05-08 9:46AM EDT | 23.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 4 | 7 | 63.38% |
| BROS241018P00024000 | 2024-05-30 9:40AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| BROS241018P00025000 | 2024-06-13 10:42AM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| BROS241018P00026000 | 2024-06-04 1:26PM EDT | 26.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| BROS241018P00027000 | 2024-06-12 2:15PM EDT | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| BROS241018P00028000 | 2024-06-17 12:43PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| BROS241018P00029000 | 2024-06-06 2:05PM EDT | 29.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| BROS241018P00030000 | 2024-06-18 3:34PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 12.50% |
| BROS241018P00031000 | 2024-06-17 3:35PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 96 | 213 | 12.50% |
| BROS241018P00032000 | 2024-06-18 11:05AM EDT | 32.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 6.25% |
| BROS241018P00033000 | 2024-06-18 11:34AM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 6.25% |
| BROS241018P00034000 | 2024-06-18 1:20PM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 491 | 6.25% |
| BROS241018P00035000 | 2024-06-18 3:36PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,058 | 6.25% |
| BROS241018P00036000 | 2024-06-18 1:26PM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 741 | 3.13% |
| BROS241018P00037000 | 2024-06-18 12:13PM EDT | 37.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 282 | 3.13% |
| BROS241018P00040000 | 2024-06-18 12:51PM EDT | 40.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| BROS241018P00045000 | 2024-06-18 3:54PM EDT | 45.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| BROS241018P00050000 | 2024-06-13 3:55PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.