UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.43 +0.05 (+0.06%) GOLD FUTURES
2,341.50 +2.60 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,849.28 +799.82 (+1.63%)
Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240816C00030000 | 2024-06-25 10:34AM EDT | 30.00 | 10.49 | 12.00 | 13.50 | 0.00 | - | - | 5 | 90.28% |
| BROS240816C00032000 | 2024-06-24 1:13PM EDT | 32.00 | 7.80 | 9.60 | 11.50 | 0.00 | - | - | 5 | 71.09% |
| BROS240816C00033000 | 2024-06-27 3:36PM EDT | 33.00 | 9.85 | 9.30 | 9.80 | 0.00 | - | 1 | 11 | 65.19% |
| BROS240816C00034000 | 2024-07-01 12:53PM EDT | 34.00 | 8.37 | 8.00 | 8.80 | -0.40 | -4.56% | 2 | 5 | 54.69% |
| BROS240816C00035000 | 2024-06-27 10:47AM EDT | 35.00 | 7.53 | 7.20 | 8.00 | 0.00 | - | 10 | 7 | 55.03% |
| BROS240816C00036000 | 2024-06-28 12:49PM EDT | 36.00 | 6.82 | 6.90 | 7.20 | 0.00 | - | 2 | 74 | 60.21% |
| BROS240816C00037000 | 2024-06-21 11:25AM EDT | 37.00 | 4.11 | 6.20 | 6.40 | 0.00 | - | 3 | 13 | 59.13% |
| BROS240816C00038000 | 2024-06-27 3:43PM EDT | 38.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | - | 1 | 58.35% |
| BROS240816C00039000 | 2024-07-01 11:24AM EDT | 39.00 | 4.74 | 4.80 | 5.10 | -0.05 | -1.04% | 2 | 60 | 57.72% |
| BROS240816C00040000 | 2024-07-01 12:18PM EDT | 40.00 | 4.40 | 4.20 | 4.50 | +0.34 | +8.37% | 11 | 215 | 57.18% |
| BROS240816C00041000 | 2024-07-01 3:19PM EDT | 41.00 | 4.00 | 3.70 | 3.90 | +0.44 | +12.36% | 31 | 80 | 56.71% |
| BROS240816C00042000 | 2024-07-01 3:30PM EDT | 42.00 | 3.42 | 3.20 | 3.40 | +0.17 | +5.23% | 42 | 175 | 56.30% |
| BROS240816C00043000 | 2024-07-01 3:39PM EDT | 43.00 | 2.90 | 2.75 | 2.90 | +0.18 | +6.62% | 13 | 111 | 55.57% |
| BROS240816C00044000 | 2024-07-01 3:19PM EDT | 44.00 | 2.60 | 2.35 | 2.50 | +0.15 | +6.12% | 11 | 79 | 55.30% |
| BROS240816C00045000 | 2024-07-01 3:55PM EDT | 45.00 | 2.10 | 1.95 | 2.15 | +0.25 | +13.51% | 30 | 171 | 54.74% |
| BROS240816C00046000 | 2024-07-01 3:09PM EDT | 46.00 | 1.89 | 1.45 | 2.00 | +0.19 | +11.18% | 6 | 110 | 54.27% |
| BROS240816C00047000 | 2024-07-01 11:22AM EDT | 47.00 | 1.45 | 1.40 | 1.60 | -0.27 | -15.70% | 13 | 56 | 54.98% |
| BROS240816C00048000 | 2024-07-01 1:46PM EDT | 48.00 | 1.25 | 0.90 | 1.40 | +0.05 | +4.17% | 4 | 94 | 52.54% |
| BROS240816C00049000 | 2024-07-01 12:12PM EDT | 49.00 | 1.07 | 1.00 | 1.20 | +0.04 | +3.88% | 5 | 7 | 55.57% |
| BROS240816C00050000 | 2024-07-01 2:45PM EDT | 50.00 | 0.90 | 0.85 | 1.05 | +0.10 | +12.50% | 33 | 565 | 56.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240816P00030000 | 2024-07-01 2:54PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 22 | 31 | 58.30% |
| BROS240816P00032000 | 2024-06-28 11:12AM EDT | 32.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 42 | 56.74% |
| BROS240816P00033000 | 2024-06-27 10:23AM EDT | 33.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | - | 4 | 54.74% |
| BROS240816P00034000 | 2024-06-28 12:10PM EDT | 34.00 | 0.55 | 0.50 | 0.60 | +0.04 | +7.84% | 2 | 6 | 54.69% |
| BROS240816P00035000 | 2024-07-01 2:28PM EDT | 35.00 | 0.65 | 0.65 | 0.75 | -0.11 | -14.47% | 7 | 30 | 53.66% |
| BROS240816P00036000 | 2024-07-01 1:05PM EDT | 36.00 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 5 | 734 | 53.03% |
| BROS240816P00037000 | 2024-07-01 3:16PM EDT | 37.00 | 1.10 | 1.10 | 1.20 | -0.11 | -9.09% | 6 | 39 | 52.69% |
| BROS240816P00038000 | 2024-07-01 2:51PM EDT | 38.00 | 1.40 | 1.40 | 1.50 | -0.12 | -7.89% | 15 | 32 | 52.42% |
| BROS240816P00039000 | 2024-07-01 11:21AM EDT | 39.00 | 1.83 | 1.70 | 1.90 | -0.07 | -3.68% | 1 | 3 | 52.15% |
| BROS240816P00040000 | 2024-07-01 1:06PM EDT | 40.00 | 2.30 | 2.10 | 2.20 | -0.01 | -0.43% | 5 | 50 | 51.03% |
| BROS240816P00041000 | 2024-07-01 1:06PM EDT | 41.00 | 2.76 | 2.55 | 2.65 | -0.09 | -3.16% | 7 | 33 | 50.76% |
| BROS240816P00042000 | 2024-07-01 3:35PM EDT | 42.00 | 2.95 | 3.00 | 3.20 | -0.35 | -10.61% | 12 | 14 | 50.46% |
| BROS240816P00043000 | 2024-07-01 3:13PM EDT | 43.00 | 3.50 | 3.50 | 3.70 | -0.40 | -10.26% | 17 | 31 | 50.98% |
| BROS240816P00044000 | 2024-06-27 10:05AM EDT | 44.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | - | 6 | 52.34% |
| BROS240816P00047000 | 2024-06-26 3:58PM EDT | 47.00 | 6.92 | 6.10 | 6.40 | 0.00 | - | - | 5 | 50.20% |
| BROS240816P00048000 | 2024-06-27 3:46PM EDT | 48.00 | 7.15 | 6.90 | 7.20 | 0.00 | - | - | 15 | 50.49% |
| BROS240816P00050000 | 2024-06-27 3:46PM EDT | 50.00 | 8.76 | 8.60 | 8.90 | 0.00 | - | - | 11 | 51.42% |
© 2024 Yahoo. All rights reserved.