Singapore markets open in 12 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,451.44 +5,149.05 (+7.77%) CMC Crypto 200
1,520.54 +166.13 (+12.27%)
Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018C00018000 | 2024-05-08 11:23AM EDT | 18.00 | 14.15 | 18.40 | 20.50 | 0.00 | - | 4 | 5 | 87.30% |
| BROS241018C00021000 | 2024-03-25 12:24PM EDT | 21.00 | 14.00 | 8.60 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
| BROS241018C00022000 | 2024-04-02 2:39PM EDT | 22.00 | 11.00 | 6.40 | 7.30 | 0.00 | - | - | 1 | 0.00% |
| BROS241018C00023000 | 2024-05-10 10:20AM EDT | 23.00 | 13.70 | 14.00 | 15.60 | 0.00 | - | 1 | 2 | 70.92% |
| BROS241018C00024000 | 2024-05-08 10:43AM EDT | 24.00 | 9.90 | 13.10 | 14.00 | 0.00 | - | - | 3 | 60.25% |
| BROS241018C00025000 | 2024-05-16 12:00PM EDT | 25.00 | 13.72 | 12.50 | 13.20 | 0.00 | - | 1 | 8 | 62.45% |
| BROS241018C00026000 | 2024-05-15 10:17AM EDT | 26.00 | 12.50 | 11.10 | 12.70 | 0.00 | - | 2 | 6 | 58.84% |
| BROS241018C00027000 | 2024-05-20 12:56PM EDT | 27.00 | 11.05 | 10.90 | 11.70 | -0.95 | -7.92% | 1 | 33 | 61.45% |
| BROS241018C00028000 | 2024-05-10 11:29AM EDT | 28.00 | 9.30 | 10.10 | 10.90 | 0.00 | - | 79 | 75 | 59.94% |
| BROS241018C00029000 | 2024-05-15 2:22PM EDT | 29.00 | 10.21 | 9.30 | 10.00 | 0.00 | - | 3 | 337 | 57.42% |
| BROS241018C00030000 | 2024-05-15 1:42PM EDT | 30.00 | 8.40 | 8.50 | 9.20 | -1.10 | -11.58% | 1 | 79 | 55.47% |
| BROS241018C00031000 | 2024-05-17 2:49PM EDT | 31.00 | 7.80 | 7.70 | 8.40 | 0.00 | - | 2 | 29 | 53.30% |
| BROS241018C00032000 | 2024-05-17 3:04PM EDT | 32.00 | 7.10 | 6.80 | 7.70 | 0.00 | - | 8 | 99 | 50.90% |
| BROS241018C00033000 | 2024-05-17 3:08PM EDT | 33.00 | 6.46 | 6.40 | 7.00 | 0.00 | - | 2 | 136 | 51.32% |
| BROS241018C00034000 | 2024-05-17 3:27PM EDT | 34.00 | 5.90 | 5.80 | 6.40 | 0.00 | - | 13 | 110 | 50.71% |
| BROS241018C00035000 | 2024-05-20 11:39AM EDT | 35.00 | 5.50 | 5.20 | 5.90 | +0.30 | +5.77% | 3 | 475 | 50.29% |
| BROS241018C00036000 | 2024-05-20 10:32AM EDT | 36.00 | 5.05 | 4.70 | 5.30 | +0.17 | +3.48% | 5 | 1,695 | 52.78% |
| BROS241018C00037000 | 2024-05-20 2:28PM EDT | 37.00 | 4.20 | 4.20 | 4.40 | -0.15 | -3.45% | 16 | 277 | 47.88% |
| BROS241018C00040000 | 2024-05-20 3:25PM EDT | 40.00 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 20 | 1,277 | 46.22% |
| BROS241018C00045000 | 2024-05-20 12:31PM EDT | 45.00 | 1.66 | 1.55 | 1.75 | -0.14 | -7.78% | 7 | 2,925 | 45.87% |
| BROS241018C00050000 | 2024-05-20 10:17AM EDT | 50.00 | 0.96 | 0.80 | 1.00 | +0.03 | +3.23% | 13 | 376 | 46.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS241018P00018000 | 2024-05-03 11:26AM EDT | 18.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 68.75% |
| BROS241018P00019000 | 2024-05-01 12:42PM EDT | 19.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 7 | 51 | 64.16% |
| BROS241018P00020000 | 2024-05-07 2:49PM EDT | 20.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 61.13% |
| BROS241018P00021000 | 2024-04-23 9:30AM EDT | 21.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 2 | 15 | 59.13% |
| BROS241018P00022000 | 2024-05-08 1:35PM EDT | 22.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 4 | 60 | 55.96% |
| BROS241018P00023000 | 2024-05-08 9:46AM EDT | 23.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 4 | 7 | 50.10% |
| BROS241018P00024000 | 2024-05-10 11:08AM EDT | 24.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 5 | 82 | 48.10% |
| BROS241018P00025000 | 2024-05-15 2:47PM EDT | 25.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 10 | 130 | 48.83% |
| BROS241018P00026000 | 2024-05-20 11:04AM EDT | 26.00 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 10 | 36 | 47.51% |
| BROS241018P00027000 | 2024-05-20 1:15PM EDT | 27.00 | 0.62 | 0.60 | 0.70 | +0.07 | +12.73% | 2 | 102 | 45.80% |
| BROS241018P00028000 | 2024-05-17 1:17PM EDT | 28.00 | 0.80 | 0.75 | 1.10 | 0.00 | - | 13 | 101 | 49.46% |
| BROS241018P00029000 | 2024-05-14 9:30AM EDT | 29.00 | 1.10 | 0.90 | 1.30 | 0.00 | - | 1 | 57 | 48.49% |
| BROS241018P00030000 | 2024-05-20 3:50PM EDT | 30.00 | 1.15 | 1.15 | 1.30 | +0.18 | +18.56% | 44 | 323 | 44.12% |
| BROS241018P00031000 | 2024-05-17 3:29PM EDT | 31.00 | 1.55 | 1.35 | 1.80 | 0.00 | - | 42 | 54 | 46.85% |
| BROS241018P00032000 | 2024-05-20 2:44PM EDT | 32.00 | 1.72 | 1.65 | 1.80 | -0.13 | -7.03% | 3 | 447 | 42.21% |
| BROS241018P00033000 | 2024-05-17 3:59PM EDT | 33.00 | 2.20 | 1.95 | 2.45 | 0.00 | - | 410 | 429 | 45.56% |
| BROS241018P00034000 | 2024-05-17 2:15PM EDT | 34.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 517 | 478 | 41.14% |
| BROS241018P00035000 | 2024-05-17 2:40PM EDT | 35.00 | 2.85 | 2.75 | 2.90 | -0.15 | -5.00% | 5 | 1,036 | 40.50% |
| BROS241018P00036000 | 2024-05-20 11:12AM EDT | 36.00 | 3.15 | 3.20 | 3.40 | -0.25 | -7.35% | 1 | 705 | 40.53% |
| BROS241018P00037000 | 2024-05-17 11:34AM EDT | 37.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 17 | 252 | 40.10% |
| BROS241018P00040000 | 2024-05-17 3:49PM EDT | 40.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 20 | 47 | 38.38% |
| BROS241018P00045000 | 2024-03-27 12:26PM EDT | 45.00 | 12.80 | 16.00 | 18.80 | 0.00 | - | 69 | 6 | 126.49% |
© 2024 Yahoo. All rights reserved.