Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,413.72 -24.93 (-0.30%) Bitcoin USD
66,278.41 +373.10 (+0.57%) CMC Crypto 200
1,354.33 -19.51 (-1.42%)
Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621C00023000 | 2024-05-06 2:37PM EDT | 23.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| BROS240621C00026000 | 2024-05-10 11:04AM EDT | 26.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| BROS240621C00027000 | 2024-05-15 3:05PM EDT | 27.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BROS240621C00028000 | 2024-05-16 11:52AM EDT | 28.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| BROS240621C00029000 | 2024-05-15 11:07AM EDT | 29.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.00% |
| BROS240621C00030000 | 2024-05-16 3:53PM EDT | 30.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| BROS240621C00031000 | 2024-05-16 12:40PM EDT | 31.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| BROS240621C00032000 | 2024-05-16 2:34PM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 145 | 0.00% |
| BROS240621C00033000 | 2024-05-16 1:12PM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 309 | 0.00% |
| BROS240621C00034000 | 2024-05-16 2:17PM EDT | 34.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 11 | 365 | 0.00% |
| BROS240621C00035000 | 2024-05-16 2:25PM EDT | 35.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 858 | 0.00% |
| BROS240621C00036000 | 2024-05-16 12:51PM EDT | 36.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 667 | 0.00% |
| BROS240621C00037000 | 2024-05-16 2:54PM EDT | 37.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 108 | 638 | 0.00% |
| BROS240621C00038000 | 2024-05-16 3:16PM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 194 | 458 | 0.78% |
| BROS240621C00039000 | 2024-05-16 3:44PM EDT | 39.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 73 | 344 | 3.13% |
| BROS240621C00040000 | 2024-05-16 3:58PM EDT | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 121 | 1,719 | 6.25% |
| BROS240621C00041000 | 2024-05-16 3:43PM EDT | 41.00 | 0.60 | 0.60 | 0.65 | -0.10 | -14.29% | 31 | 425 | 37.01% |
| BROS240621C00042000 | 2024-05-16 3:50PM EDT | 42.00 | 0.45 | 0.40 | 0.50 | -0.03 | -6.25% | 61 | 67 | 38.33% |
| BROS240621C00045000 | 2024-05-16 11:18AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| BROS240621P00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| BROS240621P00022000 | 2024-05-13 11:53AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 50.00% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| BROS240621P00024000 | 2024-05-15 1:20PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| BROS240621P00025000 | 2024-05-15 10:35AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| BROS240621P00026000 | 2024-05-14 11:11AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 25.00% |
| BROS240621P00027000 | 2024-05-15 10:03AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 25.00% |
| BROS240621P00028000 | 2024-05-16 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 603 | 25.00% |
| BROS240621P00029000 | 2024-05-15 2:22PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 105 | 25.00% |
| BROS240621P00030000 | 2024-05-16 3:15PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| BROS240621P00031000 | 2024-05-16 12:01PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 12.50% |
| BROS240621P00032000 | 2024-05-16 3:00PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 12.50% |
| BROS240621P00033000 | 2024-05-16 3:48PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 12.50% |
| BROS240621P00034000 | 2024-05-16 3:22PM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 402 | 6.25% |
| BROS240621P00035000 | 2024-05-16 3:19PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 86 | 977 | 6.25% |
| BROS240621P00036000 | 2024-05-16 3:48PM EDT | 36.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 14 | 405 | 3.13% |
| BROS240621P00037000 | 2024-05-16 3:22PM EDT | 37.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 99 | 288 | 1.56% |
| BROS240621P00038000 | 2024-05-16 3:51PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 107 | 0.00% |
| BROS240621P00040000 | 2024-05-16 11:25AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.