NYSE - Nasdaq Real Time Price USD

Dutch Bros Inc. (BROS)

Compare
33.10 +0.43 (+1.32%)
As of 10:14 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BROS241018C00015000 8/20/2024 1:30 PM 15 16.40 0.00 0.00 0.00 0.00% 1 1 0.00%
BROS241018C00018000 8/15/2024 3:46 PM 18 14.20 15.20 16.30 0.00 0.00% 1 5 204.10%
BROS241018C00020000 8/12/2024 3:49 PM 20 9.80 12.10 13.70 0.00 0.00% 5 5 171.29%
BROS241018C00021000 5/23/2024 4:23 PM 21 14.75 18.20 19.10 0.00 0.00% 2 2 470.70%
BROS241018C00022000 9/18/2024 3:19 PM 22 12.74 10.20 11.70 0.00 0.00% 1 1 145.51%
BROS241018C00023000 9/25/2024 4:09 PM 23 10.50 9.00 11.20 0.00 0.00% 1 59 164.36%
BROS241018C00024000 9/19/2024 2:42 PM 24 11.17 8.00 10.20 0.00 0.00% 12 19 150.88%
BROS241018C00025000 9/19/2024 3:37 PM 25 10.30 7.70 8.90 0.00 0.00% 3 10 80.66%
BROS241018C00026000 9/24/2024 3:22 PM 26 8.50 6.50 7.90 0.00 0.00% 2 10 61.13%
BROS241018C00027000 9/23/2024 4:02 PM 27 8.00 5.20 7.20 0.00 0.00% 1 17 53.13%
BROS241018C00028000 9/25/2024 3:11 PM 28 5.75 4.70 5.60 0.00 0.00% 1 136 72.27%
BROS241018C00029000 9/26/2024 3:44 PM 29 4.00 4.40 4.90 0.00 0.00% 2 503 64.36%
BROS241018C00030000 9/26/2024 2:38 PM 30 3.30 2.80 3.80 0.00 0.00% 22 585 60.06%
BROS241018C00031000 9/25/2024 4:57 PM 31 2.75 2.70 2.90 0.00 0.00% 5 877 52.34%
BROS241018C00032000 9/27/2024 1:43 PM 32 2.03 2.00 2.15 0.31 18.02% 98 554 48.24%
BROS241018C00033000 9/27/2024 1:43 PM 33 1.44 1.35 1.55 0.29 25.22% 3 835 46.34%
BROS241018C00034000 9/26/2024 7:59 PM 34 0.70 0.65 1.00 0.00 0.00% 3 1,743 42.77%
BROS241018C00035000 9/26/2024 7:39 PM 35 0.50 0.35 0.50 0.00 0.00% 4 2,140 36.67%
BROS241018C00036000 9/27/2024 1:41 PM 36 0.35 0.15 0.35 0.01 3.03% 13 2,396 39.16%
BROS241018C00037000 9/26/2024 6:49 PM 37 0.22 0.15 0.25 0.00 0.00% 36 870 41.60%
BROS241018C00040000 9/27/2024 1:30 PM 40 0.05 0.05 0.10 0.00 0.00% 3 3,166 48.24%
BROS241018C00045000 9/26/2024 6:14 PM 45 0.04 0.00 0.05 0.00 0.00% 3 4,244 56.25%
BROS241018C00050000 9/26/2024 2:08 PM 50 0.03 0.00 0.05 0.00 0.00% 13 863 72.66%
BROS241018C00055000 9/3/2024 2:54 PM 55 0.05 0.00 0.20 0.00 0.00% 1 1,177 104.88%
BROS241018C00060000 9/3/2024 5:19 PM 60 0.06 0.00 0.15 0.00 0.00% 1 273 114.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BROS241018P00015000 8/8/2024 3:08 PM 15 0.10 0.00 0.20 0.00 0.00% 18 65 169.53%
BROS241018P00018000 9/12/2024 5:33 PM 18 0.05 0.00 0.20 0.00 0.00% 1 28 133.98%
BROS241018P00019000 8/20/2024 4:54 PM 19 0.10 0.00 0.20 0.00 0.00% 100 151 123.44%
BROS241018P00020000 9/17/2024 4:27 PM 20 0.05 0.00 0.10 0.00 0.00% 1 130 101.17%
BROS241018P00021000 9/16/2024 5:15 PM 21 0.05 0.00 0.20 0.00 0.00% 5 82 103.91%
BROS241018P00022000 9/19/2024 2:59 PM 22 0.03 0.00 0.20 0.00 0.00% 2 126 94.92%
BROS241018P00023000 9/24/2024 1:58 PM 23 0.05 0.00 0.00 0.00 0.00% 3 47 25.00%
BROS241018P00024000 9/24/2024 5:44 PM 24 0.05 0.00 0.20 0.00 0.00% 597 787 77.34%
BROS241018P00025000 9/26/2024 1:52 PM 25 0.09 0.00 0.25 0.00 0.00% 1 489 72.46%
BROS241018P00026000 9/23/2024 5:44 PM 26 0.03 0.00 0.75 0.00 0.00% 14 535 85.16%
BROS241018P00027000 9/26/2024 6:09 PM 27 0.09 0.05 0.15 0.00 0.00% 14 281 53.32%
BROS241018P00028000 9/26/2024 1:42 PM 28 0.10 0.05 0.75 0.00 0.00% 1 1,198 66.80%
BROS241018P00029000 9/26/2024 6:09 PM 29 0.16 0.10 0.25 0.00 0.00% 10 559 48.63%
BROS241018P00030000 9/26/2024 6:46 PM 30 0.27 0.20 0.35 0.00 0.00% 16 3,168 44.73%
BROS241018P00031000 9/26/2024 5:31 PM 31 0.47 0.35 0.65 0.00 0.00% 23 490 46.78%
BROS241018P00032000 9/26/2024 7:50 PM 32 0.80 0.50 0.85 0.00 0.00% 124 1,391 41.70%
BROS241018P00033000 9/26/2024 6:46 PM 33 1.15 0.85 1.40 0.00 0.00% 35 629 44.82%
BROS241018P00034000 9/26/2024 3:50 PM 34 1.85 1.65 1.65 0.00 0.00% 25 674 34.86%
BROS241018P00035000 9/26/2024 7:03 PM 35 2.40 2.30 2.60 0.00 0.00% 1 1,223 43.75%
BROS241018P00036000 9/26/2024 1:42 PM 36 3.58 2.80 3.80 0.00 0.00% 1 747 60.06%
BROS241018P00037000 9/26/2024 3:17 PM 37 4.40 3.70 3.90 0.00 0.00% 1 257 12.50%
BROS241018P00040000 9/25/2024 4:27 PM 40 6.60 5.90 8.10 0.00 0.00% 45 66 102.83%
BROS241018P00045000 9/26/2024 3:17 PM 45 12.30 10.90 13.10 0.00 0.00% 1 6 70.31%
BROS241018P00050000 8/20/2024 2:27 PM 50 19.30 14.00 15.50 0.00 0.00% 1 1 0.00%

Related Tickers

SG Sweetgreen, Inc.
34.74
-0.60%
 
CAVA CAVA Group, Inc.
122.57
-3.58%
 
SBUX Starbucks Corporation
97.68
+0.22%
 
CMG Chipotle Mexican Grill, Inc.
57.69
-0.62%
 
YUMC Yum China Holdings, Inc.
45.36
+3.41%
 
WING Wingstop Inc.
417.20
-2.17%
 
TXRH Texas Roadhouse, Inc.
177.58
-0.42%
 
DRI Darden Restaurants, Inc.
167.55
-0.24%
 
WEN The Wendy's Company
17.76
+0.37%
 
DPZ Domino's Pizza, Inc.
427.41
-1.14%