Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.30 | 5.50 | 0.00 | - | 1 | 1 | 106.84% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 3.30 | 3.60 | 0.00 | - | - | 1 | 55.27% |
| BROS240517C00025000 | 2024-05-03 3:03PM EDT | 25.00 | 2.85 | 2.85 | 3.10 | +0.15 | +5.56% | 2 | 36 | 77.05% |
| BROS240517C00026000 | 2024-05-01 2:04PM EDT | 26.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 49 | 50 | 71.78% |
| BROS240517C00027000 | 2024-05-03 3:55PM EDT | 27.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 98 | 233 | 73.14% |
| BROS240517C00028000 | 2024-05-03 3:29PM EDT | 28.00 | 1.20 | 1.20 | 1.30 | -0.10 | -7.69% | 150 | 274 | 73.24% |
| BROS240517C00029000 | 2024-05-03 3:10PM EDT | 29.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 87 | 485 | 72.17% |
| BROS240517C00030000 | 2024-05-03 3:44PM EDT | 30.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 205 | 898 | 70.31% |
| BROS240517C00031000 | 2024-05-03 3:12PM EDT | 31.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 49 | 479 | 69.73% |
| BROS240517C00032000 | 2024-05-03 3:40PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 75 | 1,016 | 70.31% |
| BROS240517C00033000 | 2024-05-03 2:32PM EDT | 33.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 13 | 366 | 72.07% |
| BROS240517C00034000 | 2024-05-03 12:13PM EDT | 34.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 1 | 702 | 74.22% |
| BROS240517C00035000 | 2024-05-03 2:23PM EDT | 35.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 215 | 2,345 | 73.44% |
| BROS240517C00036000 | 2024-05-02 12:49PM EDT | 36.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 808 | 88.28% |
| BROS240517C00037000 | 2024-05-01 1:39PM EDT | 37.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 251 | 90.63% |
| BROS240517C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 105 | 123.05% |
| BROS240517C00039000 | 2024-04-29 1:37PM EDT | 39.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 35 | 350 | 129.88% |
| BROS240517C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 3 | 158 | 120.90% |
| BROS240517C00041000 | 2024-05-01 3:48PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 568 | 101.56% |
| BROS240517C00042000 | 2024-05-03 3:26PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 543 | 106.25% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 261 | 179.49% |
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 | 0.40 | 0.00 | - | - | 1 | 114.84% |
| BROS240517P00022000 | 2024-05-01 11:50AM EDT | 22.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 39 | 72.85% |
| BROS240517P00023000 | 2024-05-03 12:13PM EDT | 23.00 | 0.18 | 0.10 | 0.25 | -0.05 | -21.74% | 155 | 139 | 70.12% |
| BROS240517P00024000 | 2024-05-03 3:30PM EDT | 24.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 19 | 303 | 69.73% |
| BROS240517P00025000 | 2024-05-03 3:53PM EDT | 25.00 | 0.60 | 0.50 | 0.60 | -0.09 | -13.04% | 52 | 578 | 69.04% |
| BROS240517P00026000 | 2024-05-03 3:34PM EDT | 26.00 | 0.92 | 0.85 | 0.95 | -0.08 | -8.00% | 41 | 1,357 | 69.92% |
| BROS240517P00027000 | 2024-05-03 2:08PM EDT | 27.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 43 | 725 | 69.14% |
| BROS240517P00028000 | 2024-05-03 3:07PM EDT | 28.00 | 1.95 | 1.80 | 1.95 | -0.05 | -2.50% | 19 | 1,603 | 69.24% |
| BROS240517P00029000 | 2024-05-03 2:23PM EDT | 29.00 | 2.60 | 2.45 | 2.60 | -0.18 | -6.47% | 43 | 342 | 69.14% |
| BROS240517P00030000 | 2024-05-03 3:17PM EDT | 30.00 | 3.30 | 3.10 | 3.40 | +0.09 | +2.80% | 1 | 366 | 68.36% |
| BROS240517P00031000 | 2024-05-03 1:08PM EDT | 31.00 | 4.25 | 3.90 | 4.20 | +0.50 | +13.33% | 4 | 392 | 67.38% |
| BROS240517P00032000 | 2024-05-02 1:53PM EDT | 32.00 | 5.06 | 4.70 | 5.60 | 0.00 | - | 1 | 206 | 84.77% |
| BROS240517P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 5.09 | 5.50 | 6.20 | 0.00 | - | 5 | 135 | 68.36% |
| BROS240517P00034000 | 2024-05-02 9:51AM EDT | 34.00 | 6.74 | 6.60 | 7.00 | 0.00 | - | 40 | 155 | 69.14% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 7.40 | 9.40 | 0.00 | - | 4 | 109 | 130.66% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 8.30 | 10.60 | 0.00 | - | 2 | 65 | 142.87% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 9.80 | 10.10 | 0.00 | - | 1 | 24 | 109.77% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 10.30 | 12.80 | 0.00 | - | 1 | 10 | 166.31% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 0.00% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 12.50 | 14.80 | 0.00 | - | 1 | 0 | 188.57% |
© 2024 Yahoo. All rights reserved.