Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517C00021000 | 2024-05-09 10:58AM EDT | 21.00 | 11.61 | 16.10 | 17.10 | 0.00 | - | 6 | 3 | 612.50% |
| BROS240517C00023000 | 2024-05-08 10:54AM EDT | 23.00 | 9.60 | 14.00 | 14.60 | 0.00 | - | 5 | 4 | 528.13% |
| BROS240517C00024000 | 2024-05-08 9:45AM EDT | 24.00 | 7.50 | 13.10 | 13.50 | 0.00 | - | 2 | 5 | 378.13% |
| BROS240517C00025000 | 2024-05-16 12:50PM EDT | 25.00 | 12.74 | 12.00 | 12.40 | 0.00 | - | 4 | 64 | 0.00% |
| BROS240517C00026000 | 2024-05-13 10:09AM EDT | 26.00 | 9.88 | 10.70 | 11.40 | 0.00 | - | 1 | 51 | 0.00% |
| BROS240517C00027000 | 2024-05-16 11:43AM EDT | 27.00 | 10.75 | 10.00 | 10.30 | 0.00 | - | 2 | 150 | 0.00% |
| BROS240517C00028000 | 2024-05-16 11:52AM EDT | 28.00 | 9.87 | 9.00 | 9.40 | 0.00 | - | 5 | 318 | 0.00% |
| BROS240517C00029000 | 2024-05-16 3:51PM EDT | 29.00 | 8.90 | 8.10 | 8.40 | 0.00 | - | 2 | 438 | 0.00% |
| BROS240517C00030000 | 2024-05-16 1:31PM EDT | 30.00 | 7.30 | 7.10 | 7.40 | -0.50 | -6.41% | 1 | 1,202 | 0.00% |
| BROS240517C00031000 | 2024-05-17 11:17AM EDT | 31.00 | 6.38 | 6.10 | 6.30 | -0.20 | -3.04% | 5 | 388 | 0.00% |
| BROS240517C00032000 | 2024-05-17 10:55AM EDT | 32.00 | 5.40 | 5.10 | 5.40 | -0.30 | -5.26% | 13 | 802 | 0.00% |
| BROS240517C00033000 | 2024-05-17 11:18AM EDT | 33.00 | 4.40 | 4.10 | 4.30 | -0.33 | -6.98% | 1 | 689 | 0.00% |
| BROS240517C00034000 | 2024-05-16 3:12PM EDT | 34.00 | 3.20 | 3.10 | 3.40 | -0.60 | -15.79% | 2 | 621 | 0.00% |
| BROS240517C00035000 | 2024-05-17 11:16AM EDT | 35.00 | 2.30 | 2.10 | 2.35 | -0.55 | -19.30% | 61 | 2,207 | 0.00% |
| BROS240517C00036000 | 2024-05-17 9:33AM EDT | 36.00 | 1.30 | 1.15 | 1.35 | -0.55 | -29.73% | 8 | 1,252 | 0.00% |
| BROS240517C00037000 | 2024-05-17 11:21AM EDT | 37.00 | 0.40 | 0.20 | 0.40 | -0.52 | -56.52% | 78 | 279 | 0.00% |
| BROS240517C00038000 | 2024-05-17 11:34AM EDT | 38.00 | 0.04 | 0.00 | 0.10 | -0.23 | -88.46% | 30 | 719 | 36.72% |
| BROS240517C00039000 | 2024-05-17 10:30AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 6 | 427 | 57.81% |
| BROS240517C00040000 | 2024-05-17 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 71.88% |
| BROS240517C00041000 | 2024-05-15 10:39AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 595 | 93.75% |
| BROS240517C00042000 | 2024-05-15 10:06AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 588 | 114.06% |
| BROS240517C00043000 | 2024-05-10 9:49AM EDT | 43.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 189.45% |
| BROS240517C00044000 | 2024-05-13 10:22AM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 212.50% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 261 | 188.28% |
| BROS240517C00050000 | 2024-05-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 246.88% |
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 | 0.30 | 0.00 | - | - | 1 | 679.69% |
| BROS240517P00021000 | 2024-05-07 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 481.25% |
| BROS240517P00022000 | 2024-05-07 3:45PM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 75 | 443.75% |
| BROS240517P00023000 | 2024-05-10 9:37AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 312 | 412.50% |
| BROS240517P00024000 | 2024-05-09 10:51AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,012 | 378.13% |
| BROS240517P00025000 | 2024-05-16 1:44PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,530 | 346.88% |
| BROS240517P00026000 | 2024-05-15 3:52PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,403 | 315.63% |
| BROS240517P00027000 | 2024-05-15 3:53PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 812 | 287.50% |
| BROS240517P00028000 | 2024-05-14 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,666 | 259.38% |
| BROS240517P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 231.25% |
| BROS240517P00030000 | 2024-05-14 12:10PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 335 | 204.69% |
| BROS240517P00031000 | 2024-05-16 10:30AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 636 | 178.13% |
| BROS240517P00032000 | 2024-05-16 3:06PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 502 | 185.94% |
| BROS240517P00033000 | 2024-05-14 1:46PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 269 | 126.56% |
| BROS240517P00034000 | 2024-05-16 3:04PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 360 | 101.56% |
| BROS240517P00035000 | 2024-05-16 12:30PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 477 | 75.78% |
| BROS240517P00036000 | 2024-05-16 3:12PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 120 | 2,303 | 58.59% |
| BROS240517P00037000 | 2024-05-17 11:12AM EDT | 37.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 36 | 322 | 43.16% |
| BROS240517P00038000 | 2024-05-17 11:26AM EDT | 38.00 | 0.70 | 0.70 | 0.95 | +0.25 | +55.56% | 228 | 287 | 66.02% |
| BROS240517P00039000 | 2024-05-17 10:32AM EDT | 39.00 | 1.81 | 1.65 | 1.90 | +0.48 | +36.09% | 1 | 7 | 98.83% |
| BROS240517P00040000 | 2024-05-15 12:52PM EDT | 40.00 | 2.10 | 2.65 | 2.90 | 0.00 | - | 3 | 1 | 132.42% |
| BROS240517P00045000 | 2024-05-15 11:09AM EDT | 45.00 | 7.70 | 7.60 | 8.50 | 0.00 | - | 2 | 2 | 329.69% |
© 2024 Yahoo. All rights reserved.