Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.57-2.30 (-5.24%)
At close: 04:00PM EST
41.39 -0.18 (-0.43%)
After hours: 04:31PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220121C000225002021-12-28 2:49PM EST22.5029.8022.6024.900.00-241,098.63%
BROS220121C000250002021-12-23 12:16PM EST25.0028.0021.0022.700.00-111,033.79%
BROS220121C000300002022-01-05 2:44PM EST30.0017.0015.1018.60-3.50-17.07%3365798.05%
BROS220121C000350002022-01-04 3:30PM EST35.0015.8010.8012.400.00-2120577.25%
BROS220121C000400002022-01-05 3:09PM EST40.007.036.907.50-3.17-31.08%10205435.64%
BROS220121C000450002022-01-05 3:54PM EST45.003.603.404.10-2.70-42.86%24171339.36%
BROS220121C000500002022-01-05 3:57PM EST50.001.681.601.75-1.97-53.97%708650288.28%
BROS220121C000550002022-01-05 3:59PM EST55.000.700.650.70-1.04-59.77%5221,441263.48%
BROS220121C000600002022-01-05 3:55PM EST60.000.250.250.35-0.50-66.67%1951,374259.77%
BROS220121C000650002022-01-05 3:25PM EST65.000.120.100.15-0.19-61.29%138899256.25%
BROS220121C000700002022-01-05 2:36PM EST70.000.070.050.10-0.04-36.36%14786268.75%
BROS220121C000750002022-01-05 11:27AM EST75.000.060.000.10-0.03-33.33%13387281.25%
BROS220121C000800002022-01-05 11:27AM EST80.000.090.000.15+0.04+80.00%28236323.44%
BROS220121C000850002022-01-03 3:11PM EST85.000.050.000.200.00-5119362.50%
BROS220121C000900002022-01-04 10:14AM EST90.000.050.000.050.00-10164325.00%
BROS220121C000950002021-12-30 12:07PM EST95.000.120.000.150.00-357392.19%
BROS220121C001000002022-01-05 10:55AM EST100.000.030.000.05-0.02-40.00%2420362.50%
BROS220121C001050002021-12-16 10:52AM EST105.000.050.000.150.00-167431.25%
BROS220121C001100002022-01-05 11:02AM EST110.000.020.000.10-0.03-60.00%3067428.13%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BROS220121P000225002022-01-03 9:50AM EST22.500.050.000.200.00-139351.56%
BROS220121P000250002021-12-23 9:30AM EST25.000.100.000.100.00-1190267.19%
BROS220121P000300002022-01-05 12:09PM EST30.000.030.000.05-0.02-40.00%3299162.50%
BROS220121P000350002022-01-05 3:54PM EST35.000.240.100.25+0.15+166.67%56610136.33%
BROS220121P000400002022-01-05 3:59PM EST40.000.750.700.85+0.33+78.57%861,05996.68%
BROS220121P000450002022-01-05 3:58PM EST45.002.402.202.40+1.33+124.30%4161,2740.00%
BROS220121P000500002022-01-05 3:02PM EST50.005.005.105.50+2.00+66.67%721,4010.00%
BROS220121P000550002022-01-05 2:28PM EST55.008.309.009.60+3.10+59.62%63290.00%
BROS220121P000600002022-01-05 3:38PM EST60.0014.0012.9014.10+3.70+35.92%26330.00%
BROS220121P000650002022-01-05 3:19PM EST65.0018.9016.9019.10+4.54+31.62%71410.00%
BROS220121P000700002022-01-04 1:25PM EST70.0019.9022.8023.900.00-2320.00%
BROS220121P000750002021-12-17 1:47PM EST75.0026.9227.8030.400.00-2340.00%
BROS220121P000800002022-01-04 9:55AM EST80.0027.0032.7035.700.00-2100.00%
BROS220121P000850002021-11-11 3:56PM EST85.0024.0034.3036.500.00-2010.00%
BROS220121P000900002021-10-26 11:44AM EST90.0026.5035.3036.900.00--10.00%
BROS220121P000950002021-11-02 2:28PM EST95.0029.1047.6050.400.00-43230.00%
BROS220121P001000002021-11-03 2:35PM EST100.0036.0052.1055.800.00-160.00%
BROS220121P001050002021-11-02 11:07AM EST105.0038.4057.1060.200.00--10.00%
Advertisement
Advertisement