Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 15.10 | 16.70 | 0.00 | - | - | 2 | 368.75% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 12.70 | 13.80 | 0.00 | - | 8 | 14 | 0.00% |
| BROS240621C00026000 | 2024-06-17 11:45AM EDT | 26.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BROS240621C00027000 | 2024-06-12 10:28AM EDT | 27.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BROS240621C00028000 | 2024-06-06 10:26AM EDT | 28.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| BROS240621C00029000 | 2024-06-18 1:32PM EDT | 29.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| BROS240621C00030000 | 2024-06-18 2:43PM EDT | 30.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.00% |
| BROS240621C00031000 | 2024-06-18 1:24PM EDT | 31.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| BROS240621C00032000 | 2024-06-18 1:03PM EDT | 32.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| BROS240621C00033000 | 2024-06-18 3:02PM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 0.00% |
| BROS240621C00034000 | 2024-06-18 1:48PM EDT | 34.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| BROS240621C00035000 | 2024-06-18 3:08PM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,959 | 0.00% |
| BROS240621C00036000 | 2024-06-18 3:07PM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 770 | 0.00% |
| BROS240621C00037000 | 2024-06-18 3:20PM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 54 | 1,501 | 0.00% |
| BROS240621C00038000 | 2024-06-18 3:09PM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 289 | 688 | 0.00% |
| BROS240621C00039000 | 2024-06-18 3:45PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 72 | 1,177 | 0.00% |
| BROS240621C00040000 | 2024-06-18 3:56PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 287 | 2,227 | 3.13% |
| BROS240621C00041000 | 2024-06-18 3:30PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 296 | 672 | 12.50% |
| BROS240621C00042000 | 2024-06-18 2:16PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 270 | 25.00% |
| BROS240621C00043000 | 2024-06-18 12:37PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 573 | 25.00% |
| BROS240621C00044000 | 2024-06-14 11:51AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| BROS240621C00045000 | 2024-06-18 3:08PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 490 | 50.00% |
| BROS240621C00046000 | 2024-06-13 10:21AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BROS240621C00047000 | 2024-06-11 3:21PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BROS240621C00048000 | 2024-06-12 10:51AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BROS240621C00049000 | 2024-06-12 12:59PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BROS240621C00050000 | 2024-06-10 12:35PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 50.00% |
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 | 1.25 | 0.00 | - | - | 8 | 700.78% |
| BROS240621P00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 480.47% |
| BROS240621P00022000 | 2024-06-10 1:00PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 217 | 419.53% |
| BROS240621P00024000 | 2024-05-23 11:27AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| BROS240621P00025000 | 2024-05-24 10:00AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| BROS240621P00026000 | 2024-06-06 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 50.00% |
| BROS240621P00027000 | 2024-06-11 1:30PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 139 | 50.00% |
| BROS240621P00028000 | 2024-06-12 10:29AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 641 | 50.00% |
| BROS240621P00029000 | 2024-06-12 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
| BROS240621P00030000 | 2024-06-11 10:10AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 50.00% |
| BROS240621P00031000 | 2024-06-06 12:00PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| BROS240621P00032000 | 2024-06-17 12:58PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 550 | 50.00% |
| BROS240621P00033000 | 2024-06-17 2:58PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 50.00% |
| BROS240621P00034000 | 2024-06-18 2:42PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 632 | 50.00% |
| BROS240621P00035000 | 2024-06-18 12:32PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,053 | 50.00% |
| BROS240621P00036000 | 2024-06-17 11:06AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 25.00% |
| BROS240621P00037000 | 2024-06-18 12:09PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 627 | 25.00% |
| BROS240621P00038000 | 2024-06-18 3:40PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 738 | 12.50% |
| BROS240621P00039000 | 2024-06-18 3:55PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 253 | 6.25% |
| BROS240621P00040000 | 2024-06-18 3:58PM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 236 | 340 | 0.00% |
| BROS240621P00041000 | 2024-06-18 2:44PM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 68 | 149 | 0.00% |
| BROS240621P00042000 | 2024-06-17 3:37PM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BROS240621P00043000 | 2024-06-13 10:14AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.