Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BROS240517C00026000 | 2024-04-29 10:17AM EDT | 26.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240517C00027000 | 2024-04-22 12:18PM EDT | 27.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BROS240517C00028000 | 2024-04-29 2:32PM EDT | 28.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BROS240517C00029000 | 2024-04-29 3:23PM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| BROS240517C00030000 | 2024-04-29 3:58PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| BROS240517C00031000 | 2024-04-29 3:10PM EDT | 31.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BROS240517C00032000 | 2024-04-29 3:11PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| BROS240517C00033000 | 2024-04-29 12:20PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BROS240517C00034000 | 2024-04-29 3:57PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| BROS240517C00035000 | 2024-04-29 9:45AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BROS240517C00036000 | 2024-04-29 12:40PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BROS240517C00037000 | 2024-04-29 11:03AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BROS240517C00038000 | 2024-04-24 9:33AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BROS240517C00039000 | 2024-04-29 1:37PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BROS240517C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BROS240517C00041000 | 2024-04-25 9:43AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BROS240517C00042000 | 2024-04-26 12:31PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BROS240517P00022000 | 2024-04-24 2:01PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BROS240517P00023000 | 2024-04-29 12:50PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BROS240517P00024000 | 2024-04-29 2:01PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BROS240517P00025000 | 2024-04-29 3:28PM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| BROS240517P00026000 | 2024-04-29 3:28PM EDT | 26.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BROS240517P00027000 | 2024-04-29 2:02PM EDT | 27.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| BROS240517P00028000 | 2024-04-29 2:09PM EDT | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| BROS240517P00029000 | 2024-04-29 1:49PM EDT | 29.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BROS240517P00030000 | 2024-04-29 2:05PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BROS240517P00031000 | 2024-04-24 10:03AM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BROS240517P00032000 | 2024-04-25 10:41AM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS240517P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BROS240517P00034000 | 2024-04-24 12:20PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 108.98% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.