62.52
-0.70
(-1.11%)
At close: January 31 at 4:00:02 PM EST
62.06
-0.46
(-0.74%)
After hours: January 31 at 8:00:00 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250221C00035000 | 1/31/2025 12:51 PM | 35 | 28.13 | 26.30 | 29.70 | 0.05 | 0.18% | 1 | 20 | 162.11% |
| BROS250221C00040000 | 1/31/2025 9:30 AM | 40 | 23.69 | 22.10 | 23.70 | 0.69 | 3.00% | 1 | 23 | 123.54% |
| BROS250221C00045000 | 1/29/2025 10:05 AM | 45 | 18.05 | 17.20 | 18.80 | 1.62 | 9.86% | 2 | 30 | 101.66% |
| BROS250221C00050000 | 1/31/2025 3:59 PM | 50 | 13.20 | 13.00 | 13.40 | -0.20 | -1.49% | 135 | 240 | 83.30% |
| BROS250221C00052500 | 1/31/2025 3:16 PM | 52.5 | 10.70 | 10.50 | 11.80 | -0.20 | -1.83% | 1 | 510 | 83.35% |
| BROS250221C00055000 | 1/31/2025 3:54 PM | 55 | 9.14 | 8.70 | 9.20 | -0.26 | -2.77% | 55 | 457 | 75.83% |
| BROS250221C00057500 | 1/31/2025 3:46 PM | 57.5 | 7.27 | 6.80 | 7.50 | -0.10 | -1.36% | 75 | 459 | 74.51% |
| BROS250221C00060000 | 1/31/2025 3:59 PM | 60 | 5.60 | 5.60 | 5.90 | -0.40 | -6.67% | 354 | 1,237 | 76.59% |
| BROS250221C00062500 | 1/31/2025 3:50 PM | 62.5 | 4.58 | 4.40 | 4.60 | -0.12 | -2.55% | 72 | 568 | 77.00% |
| BROS250221C00065000 | 1/31/2025 3:55 PM | 65 | 3.43 | 3.00 | 3.50 | -0.12 | -3.38% | 147 | 925 | 73.63% |
| BROS250221C00067500 | 1/30/2025 3:51 PM | 67.5 | 2.50 | 1.45 | 2.60 | 0.17 | 7.30% | 2 | 305 | 66.55% |
| BROS250221C00070000 | 1/31/2025 3:31 PM | 70 | 1.80 | 1.65 | 1.90 | -0.15 | -7.69% | 66 | 2,047 | 74.12% |
| BROS250221C00075000 | 1/31/2025 11:40 AM | 75 | 0.90 | 0.80 | 0.95 | -0.05 | -5.26% | 32 | 627 | 73.49% |
| BROS250221C00080000 | 1/31/2025 9:30 AM | 80 | 0.50 | 0.35 | 0.45 | 0.10 | 25.00% | 1 | 90 | 72.95% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS250221P00035000 | 1/30/2025 11:27 AM | 35 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 110.16% |
| BROS250221P00040000 | 1/30/2025 3:20 PM | 40 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 173 | 96.29% |
| BROS250221P00045000 | 1/31/2025 1:28 PM | 45 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 533 | 79.30% |
| BROS250221P00050000 | 1/31/2025 2:53 PM | 50 | 0.47 | 0.45 | 0.55 | 0.02 | 4.44% | 14 | 463 | 76.17% |
| BROS250221P00052500 | 1/31/2025 2:50 PM | 52.5 | 0.78 | 0.75 | 0.95 | -0.02 | -2.50% | 12 | 520 | 75.20% |
| BROS250221P00055000 | 1/31/2025 3:51 PM | 55 | 1.31 | 1.25 | 1.40 | 0.03 | 2.34% | 51 | 1,464 | 73.34% |
| BROS250221P00057500 | 1/31/2025 3:10 PM | 57.5 | 2.15 | 1.95 | 2.25 | 0.20 | 10.26% | 49 | 432 | 73.93% |
| BROS250221P00060000 | 1/31/2025 3:51 PM | 60 | 2.86 | 2.90 | 3.10 | 0.03 | 1.06% | 45 | 623 | 72.44% |
| BROS250221P00062500 | 1/31/2025 3:46 PM | 62.5 | 4.23 | 4.10 | 4.40 | 0.03 | 0.71% | 14 | 273 | 73.07% |
| BROS250221P00065000 | 1/31/2025 1:46 PM | 65 | 5.60 | 5.50 | 6.00 | 0.20 | 3.70% | 27 | 210 | 73.97% |
| BROS250221P00075000 | 1/31/2025 3:49 PM | 75 | 13.00 | 12.40 | 14.70 | -0.20 | -1.52% | 8 | 9 | 78.66% |
Related Tickers
CAVA CAVA Group, Inc.
135.05
-2.81%
SG Sweetgreen, Inc.
32.92
-2.17%
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
SBUX Starbucks Corporation
107.68
-1.21%
EAT Brinker International, Inc.
181.97
-0.29%
DRI Darden Restaurants, Inc.
195.24
-0.48%
SHAK Shake Shack Inc.
118.13
-3.28%
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
WING Wingstop Inc.
297.90
-2.57%
TXRH Texas Roadhouse, Inc.
181.10
-0.85%