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 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 68.36% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 4.70 | 5.00 | 0.00 | - | - | 1 | 65.23% |
| BROS240517C00025000 | 2024-04-24 9:32AM EDT | 25.00 | 4.40 | 3.90 | 4.10 | -0.20 | -4.35% | 1 | 18 | 62.70% |
| BROS240517C00028000 | 2024-04-24 3:03PM EDT | 28.00 | 1.80 | 1.90 | 2.00 | -0.55 | -23.40% | 38 | 41 | 59.08% |
| BROS240517C00029000 | 2024-04-24 3:42PM EDT | 29.00 | 1.47 | 1.40 | 1.50 | -0.38 | -20.54% | 78 | 36 | 58.20% |
| BROS240517C00030000 | 2024-04-24 3:20PM EDT | 30.00 | 1.05 | 1.00 | 1.10 | -0.30 | -22.22% | 83 | 315 | 57.52% |
| BROS240517C00031000 | 2024-04-24 3:43PM EDT | 31.00 | 0.71 | 0.70 | 0.75 | -0.19 | -21.11% | 37 | 252 | 56.40% |
| BROS240517C00032000 | 2024-04-24 3:24PM EDT | 32.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 19 | 903 | 56.25% |
| BROS240517C00033000 | 2024-04-24 3:46PM EDT | 33.00 | 0.33 | 0.30 | 0.40 | -0.12 | -26.67% | 14 | 350 | 56.84% |
| BROS240517C00034000 | 2024-04-24 9:32AM EDT | 34.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 3 | 302 | 56.25% |
| BROS240517C00035000 | 2024-04-24 12:50PM EDT | 35.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 25 | 2,225 | 58.59% |
| BROS240517C00036000 | 2024-04-24 10:09AM EDT | 36.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 1 | 804 | 59.77% |
| BROS240517C00037000 | 2024-04-24 2:15PM EDT | 37.00 | 0.10 | 0.10 | 0.30 | -0.04 | -28.57% | 7 | 252 | 72.27% |
| BROS240517C00038000 | 2024-04-24 9:33AM EDT | 38.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 50 | 156 | 63.48% |
| BROS240517C00039000 | 2024-04-23 11:05AM EDT | 39.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 6 | 315 | 89.26% |
| BROS240517C00040000 | 2024-04-22 11:02AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 161 | 82.42% |
| BROS240517C00041000 | 2024-04-24 9:46AM EDT | 41.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 562 | 76.56% |
| BROS240517C00042000 | 2024-04-19 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 539 | 101.76% |
| BROS240517C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 78.91% |
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 | 0.15 | 0.00 | - | - | 1 | 80.08% |
| BROS240517P00022000 | 2024-04-24 2:01PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 3 | 65.63% |
| BROS240517P00023000 | 2024-04-24 1:18PM EDT | 23.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 64 | 56.25% |
| BROS240517P00024000 | 2024-04-24 2:01PM EDT | 24.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 24 | 7 | 56.45% |
| BROS240517P00025000 | 2024-04-24 3:46PM EDT | 25.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 73 | 30 | 57.42% |
| BROS240517P00026000 | 2024-04-24 12:51PM EDT | 26.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 27 | 229 | 56.74% |
| BROS240517P00027000 | 2024-04-24 3:14PM EDT | 27.00 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 79 | 350 | 55.66% |
| BROS240517P00028000 | 2024-04-24 3:51PM EDT | 28.00 | 1.30 | 1.25 | 1.40 | +0.10 | +8.33% | 11 | 1,326 | 55.71% |
| BROS240517P00029000 | 2024-04-24 3:07PM EDT | 29.00 | 1.90 | 1.75 | 1.90 | +0.32 | +20.25% | 5 | 262 | 54.88% |
| BROS240517P00030000 | 2024-04-24 3:31PM EDT | 30.00 | 2.45 | 2.35 | 2.50 | +0.45 | +22.50% | 15 | 405 | 54.05% |
| BROS240517P00031000 | 2024-04-24 10:03AM EDT | 31.00 | 2.90 | 3.00 | 3.20 | +0.31 | +11.97% | 7 | 394 | 52.54% |
| BROS240517P00032000 | 2024-04-23 11:26AM EDT | 32.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 15 | 210 | 50.49% |
| BROS240517P00033000 | 2024-04-24 11:53AM EDT | 33.00 | 4.91 | 4.60 | 4.80 | +1.19 | +31.99% | 1 | 136 | 55.66% |
| BROS240517P00034000 | 2024-04-17 3:24PM EDT | 34.00 | 5.80 | 5.50 | 5.70 | +1.90 | +48.72% | 1 | 157 | 56.54% |
| BROS240517P00035000 | 2024-04-24 9:37AM EDT | 35.00 | 6.40 | 5.30 | 6.70 | +1.60 | +33.33% | 8 | 109 | 62.89% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 5.70 | 7.80 | 0.00 | - | 2 | 65 | 76.07% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 8.00 | 9.80 | 0.00 | - | 1 | 24 | 88.57% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 9.00 | 11.40 | 0.00 | - | 1 | 23 | 111.62% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 106.54% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 11.00 | 13.30 | 0.00 | - | 1 | 0 | 120.90% |
© 2024 Yahoo. All rights reserved.