Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116C00012500 | 2024-05-14 10:44AM EDT | 12.50 | 24.00 | 25.00 | 29.90 | 0.00 | - | 3 | 12 | 71.39% |
| BROS260116C00015000 | 2024-06-14 12:20PM EDT | 15.00 | 25.16 | 23.90 | 27.90 | 0.00 | - | 2 | 56 | 77.05% |
| BROS260116C00017500 | 2024-05-15 2:01PM EDT | 17.50 | 22.67 | 20.50 | 23.10 | 0.00 | - | 2 | 19 | 62.35% |
| BROS260116C00020000 | 2024-06-20 11:36AM EDT | 20.00 | 21.50 | 20.50 | 23.00 | 0.00 | - | 5 | 81 | 66.97% |
| BROS260116C00022500 | 2024-06-20 11:28AM EDT | 22.50 | 20.40 | 18.20 | 21.20 | 0.00 | - | 1 | 8 | 62.35% |
| BROS260116C00025000 | 2024-06-20 1:31PM EDT | 25.00 | 17.80 | 18.00 | 18.70 | 0.00 | - | 1 | 202 | 63.53% |
| BROS260116C00027500 | 2024-05-28 2:51PM EDT | 27.50 | 13.20 | 16.40 | 18.90 | 0.00 | - | 1 | 150 | 68.26% |
| BROS260116C00030000 | 2024-06-20 2:09PM EDT | 30.00 | 14.95 | 14.90 | 15.70 | 0.00 | - | 3 | 241 | 60.44% |
| BROS260116C00032500 | 2024-06-20 2:51PM EDT | 32.50 | 13.60 | 13.50 | 16.50 | 0.00 | - | 1 | 132 | 65.85% |
| BROS260116C00035000 | 2024-06-20 10:26AM EDT | 35.00 | 13.30 | 12.30 | 15.00 | 0.00 | - | 1 | 104 | 63.88% |
| BROS260116C00037500 | 2024-06-20 10:44AM EDT | 37.50 | 9.20 | 11.10 | 14.00 | 0.00 | - | 3 | 95 | 63.03% |
| BROS260116C00040000 | 2024-06-18 2:23PM EDT | 40.00 | 11.41 | 10.00 | 12.50 | 0.00 | - | 101 | 334 | 60.71% |
| BROS260116C00042500 | 2024-06-20 1:33PM EDT | 42.50 | 9.00 | 9.00 | 9.80 | 0.00 | - | 1 | 71 | 55.24% |
| BROS260116C00045000 | 2024-06-21 10:33AM EDT | 45.00 | 8.10 | 8.10 | 8.80 | -1.44 | -15.09% | 5 | 68 | 54.27% |
| BROS260116C00050000 | 2024-06-21 3:18PM EDT | 50.00 | 6.60 | 6.50 | 8.90 | -0.30 | -4.35% | 11 | 172 | 57.23% |
| BROS260116C00055000 | 2024-06-20 10:23AM EDT | 55.00 | 5.95 | 5.30 | 8.00 | 0.00 | - | 1 | 34 | 57.51% |
| BROS260116C00060000 | 2024-06-21 3:18PM EDT | 60.00 | 4.50 | 4.30 | 7.00 | -1.00 | -18.18% | 2 | 5 | 57.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS260116P00012500 | 2024-06-06 3:20PM EDT | 12.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 4 | 36 | 54.10% |
| BROS260116P00015000 | 2024-05-10 1:02PM EDT | 15.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 2 | 66 | 53.81% |
| BROS260116P00017500 | 2024-05-30 2:03PM EDT | 17.50 | 0.83 | 0.65 | 1.10 | 0.00 | - | 1 | 35 | 52.22% |
| BROS260116P00020000 | 2024-06-10 10:20AM EDT | 20.00 | 1.19 | 1.05 | 1.50 | 0.00 | - | 1 | 52 | 50.49% |
| BROS260116P00022500 | 2024-06-18 3:48PM EDT | 22.50 | 1.70 | 1.45 | 1.95 | 0.00 | - | 1 | 20 | 50.78% |
| BROS260116P00025000 | 2024-06-14 11:59AM EDT | 25.00 | 2.47 | 2.20 | 2.65 | 0.00 | - | 1 | 181 | 49.89% |
| BROS260116P00027500 | 2024-06-17 9:59AM EDT | 27.50 | 3.18 | 3.00 | 3.40 | 0.00 | - | 10 | 79 | 48.51% |
| BROS260116P00030000 | 2024-06-21 9:35AM EDT | 30.00 | 4.30 | 3.80 | 4.20 | +0.70 | +19.44% | 1 | 232 | 46.83% |
| BROS260116P00032500 | 2024-06-11 10:11AM EDT | 32.50 | 4.80 | 4.70 | 7.50 | 0.00 | - | 5 | 49 | 51.37% |
| BROS260116P00035000 | 2024-06-14 2:23PM EDT | 35.00 | 6.15 | 5.80 | 8.50 | 0.00 | - | 1 | 27 | 57.51% |
| BROS260116P00037500 | 2024-06-17 9:32AM EDT | 37.50 | 7.50 | 7.00 | 7.70 | 0.00 | - | 1 | 18 | 44.80% |
| BROS260116P00040000 | 2024-06-10 3:34PM EDT | 40.00 | 8.35 | 8.20 | 9.00 | 0.00 | - | 3 | 22 | 43.69% |
| BROS260116P00042500 | 2024-06-07 2:58PM EDT | 42.50 | 10.37 | 9.80 | 10.40 | 0.00 | - | 2 | 2 | 42.59% |
| BROS260116P00045000 | 2024-06-10 3:34PM EDT | 45.00 | 11.31 | 11.20 | 11.90 | 0.00 | - | 1 | 4 | 41.52% |
| BROS260116P00050000 | 2024-06-18 11:48AM EDT | 50.00 | 13.98 | 14.50 | 16.30 | 0.00 | - | 17 | 13 | 45.25% |
| BROS260116P00055000 | 2024-05-30 9:56AM EDT | 55.00 | 19.34 | 18.10 | 21.00 | 0.00 | - | 1 | 1 | 49.27% |
© 2024 Yahoo. All rights reserved.