NYSE - Nasdaq Real Time Price USD

Dutch Bros Inc. (BROS)

Compare
32.67 -0.03 (-0.09%)
At close: September 26 at 4:00 PM EDT
32.70 +0.03 (+0.09%)
Pre-Market: 8:32 AM EDT

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 19.50 21.50 0.00 0.00% 1 1 425.59%
BROS241018C00018000 8/15/2024 3:46 PM 18 14.20 15.20 16.30 0.00 0.00% 1 5 236.13%
BROS241018C00020000 8/12/2024 3:49 PM 20 9.80 12.10 13.70 0.00 0.00% 5 5 131.64%
BROS241018C00021000 5/23/2024 4:23 PM 21 14.75 18.20 19.10 0.00 0.00% 2 2 488.48%
BROS241018C00022000 9/18/2024 3:19 PM 22 12.74 0.00 0.00 0.00 0.00% 1 1 0.00%
BROS241018C00023000 9/25/2024 4:09 PM 23 10.50 0.00 0.00 0.00 0.00% 1 59 0.00%
BROS241018C00024000 9/19/2024 2:42 PM 24 11.17 0.00 0.00 0.00 0.00% 12 19 0.00%
BROS241018C00025000 9/19/2024 3:37 PM 25 10.30 0.00 0.00 0.00 0.00% 3 10 0.00%
BROS241018C00026000 9/24/2024 3:22 PM 26 8.50 0.00 0.00 0.00 0.00% 2 10 0.00%
BROS241018C00027000 9/23/2024 4:02 PM 27 8.00 0.00 0.00 0.00 0.00% 1 17 0.00%
BROS241018C00028000 9/25/2024 3:11 PM 28 5.75 0.00 0.00 0.00 0.00% 1 136 0.00%
BROS241018C00029000 9/26/2024 3:44 PM 29 4.00 0.00 0.00 0.00 0.00% 2 503 0.00%
BROS241018C00030000 9/26/2024 2:38 PM 30 3.30 0.00 0.00 0.00 0.00% 22 585 0.00%
BROS241018C00031000 9/25/2024 4:57 PM 31 2.75 0.00 0.00 0.00 0.00% 5 877 0.00%
BROS241018C00032000 9/26/2024 7:55 PM 32 1.72 0.00 0.00 0.00 0.00% 19 554 0.00%
BROS241018C00033000 9/26/2024 7:58 PM 33 1.15 0.00 0.00 0.00 0.00% 38 835 1.56%
BROS241018C00034000 9/26/2024 7:59 PM 34 0.70 0.00 0.00 0.00 0.00% 282 1,743 6.25%
BROS241018C00035000 9/26/2024 7:39 PM 35 0.50 0.00 0.00 0.00 0.00% 441 2,140 6.25%
BROS241018C00036000 9/26/2024 6:15 PM 36 0.34 0.00 0.00 0.00 0.00% 29 2,396 12.50%
BROS241018C00037000 9/26/2024 6:49 PM 37 0.22 0.00 0.00 0.00 0.00% 36 870 12.50%
BROS241018C00040000 9/26/2024 4:33 PM 40 0.05 0.00 0.00 0.00 0.00% 7 3,166 25.00%
BROS241018C00045000 9/26/2024 6:14 PM 45 0.04 0.00 0.00 0.00 0.00% 3 4,244 25.00%
BROS241018C00050000 9/26/2024 2:08 PM 50 0.03 0.00 0.00 0.00 0.00% 13 863 50.00%
BROS241018C00055000 9/3/2024 2:54 PM 55 0.05 0.00 0.00 0.00 0.00% 1 1,177 50.00%
BROS241018C00060000 9/3/2024 5:19 PM 60 0.06 0.00 0.00 0.00 0.00% 1 273 50.00%

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 65 167.19%
BROS241018P00018000 9/12/2024 5:33 PM 18 0.05 0.00 0.00 0.00 0.00% 1 28 50.00%
BROS241018P00019000 8/20/2024 4:54 PM 19 0.10 0.00 0.20 0.00 0.00% 100 151 121.48%
BROS241018P00020000 9/17/2024 4:27 PM 20 0.05 0.00 0.00 0.00 0.00% 1 130 50.00%
BROS241018P00021000 9/16/2024 5:15 PM 21 0.05 0.00 0.00 0.00 0.00% 5 82 50.00%
BROS241018P00022000 9/19/2024 2:59 PM 22 0.03 0.00 0.00 0.00 0.00% 2 126 50.00%
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 0.00 0.00 0.00% 597 787 25.00%
BROS241018P00025000 9/26/2024 1:52 PM 25 0.09 0.00 0.00 0.00 0.00% 1 489 25.00%
BROS241018P00026000 9/23/2024 5:44 PM 26 0.03 0.00 0.00 0.00 0.00% 14 535 25.00%
BROS241018P00027000 9/26/2024 6:09 PM 27 0.09 0.00 0.00 0.00 0.00% 14 281 25.00%
BROS241018P00028000 9/26/2024 1:42 PM 28 0.10 0.00 0.00 0.00 0.00% 1 1,198 12.50%
BROS241018P00029000 9/26/2024 6:09 PM 29 0.16 0.00 0.00 0.00 0.00% 10 559 12.50%
BROS241018P00030000 9/26/2024 6:46 PM 30 0.27 0.00 0.00 0.00 0.00% 16 3,168 12.50%
BROS241018P00031000 9/26/2024 5:31 PM 31 0.47 0.00 0.00 0.00 0.00% 23 490 6.25%
BROS241018P00032000 9/26/2024 7:50 PM 32 0.80 0.00 0.00 0.00 0.00% 124 1,391 3.13%
BROS241018P00033000 9/26/2024 6:46 PM 33 1.15 0.00 0.00 0.00 0.00% 35 629 0.00%
BROS241018P00034000 9/26/2024 3:50 PM 34 1.85 0.00 0.00 0.00 0.00% 25 674 0.00%
BROS241018P00035000 9/26/2024 7:03 PM 35 2.40 0.00 0.00 0.00 0.00% 4 1,223 0.00%
BROS241018P00036000 9/26/2024 1:42 PM 36 3.58 0.00 0.00 0.00 0.00% 1 747 0.00%
BROS241018P00037000 9/26/2024 3:17 PM 37 4.40 0.00 0.00 0.00 0.00% 1 257 0.00%
BROS241018P00040000 9/25/2024 4:27 PM 40 6.60 0.00 0.00 0.00 0.00% 45 66 0.00%
BROS241018P00045000 9/26/2024 3:17 PM 45 12.30 0.00 0.00 0.00 0.00% 1 6 0.00%
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.
34.95
-2.27%
 
CAVA CAVA Group, Inc.
127.12
+0.22%
 
SBUX Starbucks Corporation
97.47
+1.93%
 
CMG Chipotle Mexican Grill, Inc.
58.05
-0.57%
 
YUMC Yum China Holdings, Inc.
43.86
+14.85%
 
WING Wingstop Inc.
426.46
+0.93%
 
TXRH Texas Roadhouse, Inc.
178.33
+0.68%
 
DRI Darden Restaurants, Inc.
167.95
-0.10%
 
WEN The Wendy's Company
17.69
+2.02%
 
DPZ Domino's Pizza, Inc.
432.35
+1.51%