Advertisement
Advertisement
Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220520C00017500 | 2022-05-16 12:00AM EDT | 17.50 | 9.40 | 8.50 | 9.60 | 0.00 | - | - | 5 | 314.45% |
| BROS220520C00020000 | 2022-05-16 12:00AM EDT | 20.00 | 7.30 | 6.30 | 6.90 | 0.00 | - | - | 293 | 241.21% |
| BROS220520C00022500 | 2022-05-16 9:46AM EDT | 22.50 | 4.69 | 4.10 | 4.50 | -0.42 | -8.22% | 1 | 1 | 187.30% |
| BROS220520C00025000 | 2022-05-16 10:28AM EDT | 25.00 | 2.17 | 2.20 | 2.55 | -0.68 | -23.86% | 31 | 1,439 | 154.69% |
| BROS220520C00030000 | 2022-05-16 10:33AM EDT | 30.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 298 | 1,535 | 121.48% |
| BROS220520C00035000 | 2022-05-16 10:22AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 161 | 1,677 | 142.97% |
| BROS220520C00040000 | 2022-05-13 3:22PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 263 | 1,174 | 162.50% |
| BROS220520C00045000 | 2022-05-13 1:25PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 1,108 | 199.22% |
| BROS220520C00050000 | 2022-05-13 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 113 | 1,619 | 231.25% |
| BROS220520C00055000 | 2022-05-16 9:33AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 2,294 | 259.38% |
| BROS220520C00060000 | 2022-05-16 10:13AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,980 | 284.38% |
| BROS220520C00065000 | 2022-05-16 10:13AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 1,200 | 306.25% |
| BROS220520C00070000 | 2022-05-13 11:13AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,142 | 328.13% |
| BROS220520C00075000 | 2022-05-12 12:54PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 639 | 346.88% |
| BROS220520C00080000 | 2022-05-13 1:12PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 179 | 365.63% |
| BROS220520C00085000 | 2022-05-10 1:11PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 381.25% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS220520P00015000 | 2022-05-16 12:00AM EDT | 15.00 | 0.05 | - | 0.15 | 0.00 | - | - | 2 | 291.41% |
| BROS220520P00017500 | 2022-05-16 10:06AM EDT | 17.50 | 0.05 | - | 0.05 | +0.02 | +66.67% | 3 | 30 | 178.13% |
| BROS220520P00020000 | 2022-05-16 10:32AM EDT | 20.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 77 | 2,078 | 151.56% |
| BROS220520P00022500 | 2022-05-16 10:25AM EDT | 22.50 | 0.28 | 0.25 | 0.40 | -0.02 | -6.67% | 512 | 190 | 128.13% |
| BROS220520P00025000 | 2022-05-16 10:29AM EDT | 25.00 | 1.00 | 0.75 | 0.95 | +0.15 | +17.65% | 138 | 1,424 | 108.01% |
| BROS220520P00030000 | 2022-05-16 10:27AM EDT | 30.00 | 3.90 | 3.60 | 4.00 | +0.40 | +11.43% | 34 | 1,815 | 0.00% |
| BROS220520P00035000 | 2022-05-16 9:48AM EDT | 35.00 | 8.26 | 8.20 | 9.00 | +0.26 | +3.25% | 12 | 2,726 | 0.00% |
| BROS220520P00040000 | 2022-05-16 10:06AM EDT | 40.00 | 13.60 | 13.30 | 13.90 | +0.82 | +6.42% | 12 | 2,101 | 0.00% |
| BROS220520P00045000 | 2022-05-16 10:32AM EDT | 45.00 | 18.59 | 18.40 | 18.80 | +0.69 | +3.85% | 55 | 2,428 | 0.00% |
| BROS220520P00050000 | 2022-05-16 10:32AM EDT | 50.00 | 23.61 | 23.40 | 23.90 | +0.76 | +3.33% | 10 | 1,519 | 0.00% |
| BROS220520P00055000 | 2022-05-16 9:33AM EDT | 55.00 | 28.13 | 28.10 | 28.90 | +0.73 | +2.66% | 5 | 1,318 | 0.00% |
| BROS220520P00060000 | 2022-05-13 2:13PM EDT | 60.00 | 32.85 | 33.20 | 33.90 | 0.00 | - | 16 | 1,060 | 0.00% |
| BROS220520P00065000 | 2022-05-12 9:40AM EDT | 65.00 | 44.35 | 38.00 | 40.00 | 0.00 | - | 20 | 35 | 565.23% |
| BROS220520P00070000 | 2022-05-09 1:40PM EDT | 70.00 | 28.08 | 43.00 | 44.90 | 0.00 | - | 2 | 3 | 579.69% |
| BROS220520P00075000 | 2022-04-19 10:52AM EDT | 75.00 | 20.20 | 47.80 | 49.60 | 0.00 | - | 1 | 3 | 553.91% |
| BROS220520P00080000 | 2022-04-27 10:06AM EDT | 80.00 | 32.00 | 52.80 | 54.70 | 0.00 | - | - | 0 | 596.48% |
| BROS220520P00085000 | 2022-04-27 10:12AM EDT | 85.00 | 38.00 | 57.80 | 59.90 | 0.00 | - | 1 | 1 | 653.13% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
