NYSE - Delayed Quote USD

Dutch Bros Inc. (BROS)

Compare
38.12 -0.31 (-0.81%)
At close: June 14 at 4:03 PM EDT
38.12 0.00 (0.00%)
After hours: June 14 at 7:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BROS240621C00023000 5/6/2024 6:37 PM 23 5.76 15.10 16.70 0.00 0.00% - 2 340.63%
BROS240621C00025000 5/9/2024 2:35 PM 25 7.90 12.70 13.80 0.00 0.00% 8 14 191.02%
BROS240621C00026000 6/13/2024 4:52 PM 26 12.40 11.90 12.60 0.00 0.00% 11 6 175.78%
BROS240621C00027000 6/12/2024 2:28 PM 27 13.02 11.00 11.30 0.00 0.00% 1 24 125.78%
BROS240621C00028000 6/6/2024 2:26 PM 28 10.08 10.00 10.50 0.00 0.00% 5 80 146.88%
BROS240621C00029000 6/12/2024 2:44 PM 29 11.21 9.00 9.50 0.00 0.00% 1 94 132.81%
BROS240621C00030000 6/13/2024 2:16 PM 30 9.50 8.00 8.30 0.00 0.00% 1 361 91.41%
BROS240621C00031000 6/14/2024 7:49 PM 31 7.24 7.00 7.30 -1.56 -17.73% 4 156 80.47%
BROS240621C00032000 6/14/2024 3:51 PM 32 6.69 5.90 6.40 0.21 3.24% 1 142 69.53%
BROS240621C00033000 6/13/2024 3:16 PM 33 5.76 5.00 6.40 0.06 1.05% 3 322 125.78%
BROS240621C00034000 6/14/2024 5:46 PM 34 4.50 4.10 5.30 0.00 0.00% 3 359 108.59%
BROS240621C00035000 6/14/2024 7:06 PM 35 3.50 3.10 4.00 -0.10 -2.78% 7 2,003 80.37%
BROS240621C00036000 6/13/2024 3:22 PM 36 2.75 1.80 2.85 0.00 0.00% 5 787 82.72%
BROS240621C00037000 6/14/2024 2:17 PM 37 2.24 1.40 1.60 -1.26 -36.00% 21 1,530 48.63%
BROS240621C00038000 6/14/2024 7:34 PM 38 1.15 0.85 0.95 -0.11 -8.73% 228 862 45.70%
BROS240621C00039000 6/14/2024 7:36 PM 39 0.55 0.40 0.55 -0.15 -21.43% 319 1,130 46.88%
BROS240621C00040000 6/14/2024 7:37 PM 40 0.20 0.20 0.30 -0.15 -42.86% 1,008 2,582 48.15%
BROS240621C00041000 6/14/2024 6:39 PM 41 0.16 0.05 0.20 0.01 6.67% 68 763 53.52%
BROS240621C00042000 6/14/2024 5:20 PM 42 0.12 0.05 0.15 0.02 20.00% 175 304 53.91%
BROS240621C00043000 6/13/2024 6:56 PM 43 0.05 0.00 0.10 0.00 0.00% 60 573 54.69%
BROS240621C00044000 6/14/2024 3:51 PM 44 0.05 0.00 0.10 -0.01 -16.67% 1 30 62.89%
BROS240621C00045000 6/12/2024 6:00 PM 45 0.10 0.00 0.05 0.00 0.00% 136 439 63.28%
BROS240621C00046000 6/13/2024 2:21 PM 46 0.05 0.00 0.30 0.00 0.00% 1 1 97.27%
BROS240621C00047000 6/11/2024 7:21 PM 47 0.05 0.00 0.30 0.00 0.00% - 6 105.47%
BROS240621C00048000 6/12/2024 2:51 PM 48 0.05 0.00 0.30 0.00 0.00% - 1 113.48%
BROS240621C00049000 6/12/2024 4:59 PM 49 0.05 0.00 0.30 0.00 0.00% - 15 121.09%
BROS240621C00050000 6/10/2024 4:35 PM 50 0.05 0.00 0.05 0.00 0.00% 14 32 95.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BROS240621P00020000 5/1/2024 1:30 PM 20 0.35 0.00 1.25 0.00 0.00% - 8 389.45%
BROS240621P00021000 5/20/2024 1:45 PM 21 0.05 0.00 0.30 0.00 0.00% 1 10 264.06%
BROS240621P00022000 6/10/2024 5:00 PM 22 0.02 0.00 0.30 0.00 0.00% 10 79 246.09%
BROS240621P00023000 5/10/2024 4:18 PM 23 0.07 0.00 0.30 0.00 0.00% 1 217 228.91%
BROS240621P00024000 5/23/2024 3:27 PM 24 0.10 0.00 0.30 0.00 0.00% 1 91 212.50%
BROS240621P00025000 5/24/2024 2:00 PM 25 0.05 0.00 0.30 0.00 0.00% 2 164 196.48%
BROS240621P00026000 6/6/2024 1:30 PM 26 0.05 0.00 0.30 0.00 0.00% 4 142 180.86%
BROS240621P00027000 6/11/2024 5:30 PM 27 0.02 0.00 0.05 0.00 0.00% 39 139 122.66%
BROS240621P00028000 6/12/2024 2:29 PM 28 0.07 0.00 0.25 0.00 0.00% 5 641 145.70%
BROS240621P00029000 6/12/2024 3:08 PM 29 0.02 0.00 0.30 0.00 0.00% 1 159 137.11%
BROS240621P00030000 6/11/2024 2:10 PM 30 0.10 0.00 0.05 0.00 0.00% 12 131 89.06%
BROS240621P00031000 6/6/2024 4:00 PM 31 0.05 0.00 0.05 0.00 0.00% 1 328 78.13%
BROS240621P00032000 6/13/2024 2:10 PM 32 0.05 0.00 0.30 0.00 0.00% 64 553 96.09%
BROS240621P00033000 6/14/2024 7:57 PM 33 0.05 0.00 0.05 0.00 0.00% 47 304 57.81%
BROS240621P00034000 6/13/2024 7:22 PM 34 0.08 0.00 0.10 0.00 0.00% 38 648 53.91%
BROS240621P00035000 6/14/2024 2:37 PM 35 0.10 0.05 0.15 0.00 0.00% 13 1,010 50.00%
BROS240621P00036000 6/14/2024 4:50 PM 36 0.15 0.15 0.20 -0.03 -16.67% 3 559 46.68%
BROS240621P00037000 6/14/2024 7:34 PM 37 0.30 0.30 0.45 0.02 7.14% 66 517 46.97%
BROS240621P00038000 6/14/2024 7:59 PM 38 0.75 0.75 0.80 0.20 36.36% 414 975 44.14%
BROS240621P00039000 6/14/2024 5:44 PM 39 1.30 1.30 1.40 0.23 21.50% 84 221 45.22%
BROS240621P00040000 6/14/2024 6:47 PM 40 1.95 1.65 2.20 -0.05 -2.50% 100 278 49.51%
BROS240621P00041000 6/13/2024 5:51 PM 41 2.65 2.75 3.10 0.00 0.00% 1 87 55.18%
BROS240621P00042000 6/10/2024 4:33 PM 42 2.25 3.80 4.10 0.00 0.00% 25 17 66.80%
BROS240621P00043000 6/13/2024 2:14 PM 43 3.50 4.50 5.50 0.00 0.00% 10 25 66.02%

Related Tickers

CAVA CAVA Group, Inc.
89.93
-2.80%
 
SG Sweetgreen, Inc.
31.54
-6.38%
 
SBUX Starbucks Corporation
79.65
-0.74%
 
CMG Chipotle Mexican Grill, Inc.
3,271.71
+0.20%
 
WING Wingstop Inc.
398.79
-1.97%
 
SHAK Shake Shack Inc.
89.00
-4.29%
 
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
 
MCD McDonald's Corporation
253.58
-0.05%
 
PTLO Portillo's Inc.
10.16
-4.06%
 
DPZ Domino's Pizza, Inc.
521.41
-1.11%