Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,106.25 -9.92 (-0.19%) Dow
38,218.37 -167.72 (-0.44%) Nasdaq
15,949.49 -33.60 (-0.21%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.05 -39.01 (-2.91%)
Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517C00023000 | 2024-04-19 10:20AM EDT | 23.00 | 7.40 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 81.05% |
| BROS240517C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 8.10 | 4.10 | 4.30 | 0.00 | - | - | 1 | 71.48% |
| BROS240517C00025000 | 2024-04-30 10:07AM EDT | 25.00 | 3.50 | 3.30 | 3.60 | -0.60 | -14.63% | 5 | 28 | 72.17% |
| BROS240517C00026000 | 2024-04-29 10:17AM EDT | 26.00 | 3.07 | 2.60 | 2.80 | 0.00 | - | 1 | 2 | 68.85% |
| BROS240517C00027000 | 2024-04-22 12:18PM EDT | 27.00 | 2.70 | 2.00 | 2.15 | 0.00 | - | - | 3 | 67.58% |
| BROS240517C00028000 | 2024-04-29 2:32PM EDT | 28.00 | 1.83 | 1.55 | 1.65 | 0.00 | - | 90 | 183 | 68.56% |
| BROS240517C00029000 | 2024-04-30 9:33AM EDT | 29.00 | 1.30 | 1.15 | 1.25 | +0.05 | +4.00% | 2 | 441 | 68.85% |
| BROS240517C00030000 | 2024-04-30 9:41AM EDT | 30.00 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 15 | 780 | 66.50% |
| BROS240517C00031000 | 2024-04-30 10:09AM EDT | 31.00 | 0.56 | 0.55 | 0.60 | -0.12 | -16.67% | 14 | 432 | 66.11% |
| BROS240517C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 0.40 | 0.40 | 0.50 | -0.07 | -14.58% | 11 | 940 | 69.34% |
| BROS240517C00033000 | 2024-04-29 12:20PM EDT | 33.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 37 | 375 | 68.46% |
| BROS240517C00034000 | 2024-04-29 3:57PM EDT | 34.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 49 | 307 | 68.16% |
| BROS240517C00035000 | 2024-04-29 9:45AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -20.00% | 4 | 2,229 | 70.12% |
| BROS240517C00036000 | 2024-04-30 9:34AM EDT | 36.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 812 | 76.56% |
| BROS240517C00037000 | 2024-04-29 11:03AM EDT | 37.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 255 | 95.12% |
| BROS240517C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 106 | 101.37% |
| BROS240517C00039000 | 2024-04-29 1:37PM EDT | 39.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 35 | 350 | 107.42% |
| BROS240517C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 160 | 102.34% |
| BROS240517C00041000 | 2024-04-25 9:43AM EDT | 41.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 568 | 100.59% |
| BROS240517C00042000 | 2024-04-26 12:31PM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 542 | 121.29% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 261 | 135.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517P00020000 | 2024-04-17 1:46PM EDT | 20.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | - | 1 | 111.72% |
| BROS240517P00022000 | 2024-04-24 2:01PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 13 | 64.45% |
| BROS240517P00023000 | 2024-04-29 12:50PM EDT | 23.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 6 | 78 | 57.81% |
| BROS240517P00024000 | 2024-04-30 9:44AM EDT | 24.00 | 0.25 | 0.20 | 0.00 | +0.05 | +25.00% | 1 | 125 | 12.50% |
| BROS240517P00025000 | 2024-04-30 10:04AM EDT | 25.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 134 | 402 | 61.62% |
| BROS240517P00026000 | 2024-04-30 10:01AM EDT | 26.00 | 0.67 | 0.70 | 0.80 | -0.01 | -1.47% | 53 | 300 | 62.31% |
| BROS240517P00027000 | 2024-04-30 10:04AM EDT | 27.00 | 1.10 | 1.10 | 1.25 | +0.14 | +14.58% | 1 | 548 | 63.77% |
| BROS240517P00028000 | 2024-04-29 2:09PM EDT | 28.00 | 1.40 | 1.55 | 1.75 | 0.00 | - | 177 | 1,470 | 62.89% |
| BROS240517P00029000 | 2024-04-29 1:49PM EDT | 29.00 | 1.87 | 2.10 | 2.25 | 0.00 | - | 45 | 301 | 59.86% |
| BROS240517P00030000 | 2024-04-29 2:05PM EDT | 30.00 | 2.60 | 2.80 | 2.90 | 0.00 | - | 1 | 387 | 58.98% |
| BROS240517P00031000 | 2024-04-24 10:03AM EDT | 31.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 7 | 394 | 60.16% |
| BROS240517P00032000 | 2024-04-25 10:41AM EDT | 32.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 5 | 206 | 53.71% |
| BROS240517P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 5.09 | 5.30 | 5.50 | 0.00 | - | 5 | 135 | 61.72% |
| BROS240517P00034000 | 2024-04-24 12:20PM EDT | 34.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 1 | 156 | 52.34% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 6.30 | 7.70 | 0.00 | - | 4 | 109 | 98.34% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 7.90 | 8.20 | 0.00 | - | 2 | 65 | 48.44% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 8.90 | 9.20 | 0.00 | - | 1 | 24 | 53.13% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 10.10 | 10.40 | 0.00 | - | 1 | 10 | 74.22% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 0.00% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 12.00 | 12.20 | 0.00 | - | 1 | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.