Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) 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
71,220.54 +4,345.60 (+6.50%) CMC Crypto 200
1,540.72 +52.18 (+3.50%)
Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM 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 | 2024-05-17 10:56AM EDT | 28.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BROS240621C00029000 | 2024-05-17 9:33AM EDT | 29.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| BROS240621C00030000 | 2024-05-20 11:10AM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 30 | 504 | 0.00% |
| BROS240621C00031000 | 2024-05-20 3:47PM EDT | 31.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| BROS240621C00032000 | 2024-05-20 3:52PM EDT | 32.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| BROS240621C00033000 | 2024-05-20 3:49PM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| BROS240621C00034000 | 2024-05-20 1:27PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| BROS240621C00035000 | 2024-05-20 2:21PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 50 | 920 | 0.00% |
| BROS240621C00036000 | 2024-05-20 2:12PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 42 | 631 | 0.00% |
| BROS240621C00037000 | 2024-05-20 3:22PM EDT | 37.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 266 | 703 | 0.78% |
| BROS240621C00038000 | 2024-05-20 3:49PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 172 | 618 | 3.13% |
| BROS240621C00039000 | 2024-05-20 3:48PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 48 | 414 | 6.25% |
| BROS240621C00040000 | 2024-05-20 3:58PM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 91 | 1,742 | 6.25% |
| BROS240621C00041000 | 2024-05-20 12:17PM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 429 | 12.50% |
| BROS240621C00042000 | 2024-05-20 12:07PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 131 | 12.50% |
| BROS240621C00043000 | 2024-05-20 12:54PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 201 | 12.50% |
| BROS240621C00045000 | 2024-05-20 12:03PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 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 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BROS240621P00022000 | 2024-05-20 9:45AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| BROS240621P00024000 | 2024-05-17 1:45PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| BROS240621P00025000 | 2024-05-17 3:13PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 25.00% |
| BROS240621P00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| BROS240621P00027000 | 2024-05-20 2:54PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 25.00% |
| BROS240621P00028000 | 2024-05-20 1:47PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 610 | 25.00% |
| BROS240621P00029000 | 2024-05-17 1:36PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| BROS240621P00030000 | 2024-05-20 3:50PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 12.50% |
| BROS240621P00031000 | 2024-05-20 9:35AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 320 | 12.50% |
| BROS240621P00032000 | 2024-05-20 3:28PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 138 | 12.50% |
| BROS240621P00033000 | 2024-05-20 2:12PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 35 | 222 | 12.50% |
| BROS240621P00034000 | 2024-05-20 2:01PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 182 | 451 | 6.25% |
| BROS240621P00035000 | 2024-05-20 3:54PM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 137 | 937 | 6.25% |
| BROS240621P00036000 | 2024-05-20 3:46PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 115 | 453 | 1.56% |
| BROS240621P00037000 | 2024-05-20 3:41PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 104 | 315 | 0.00% |
| BROS240621P00038000 | 2024-05-20 2:12PM EDT | 38.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 113 | 216 | 0.00% |
| BROS240621P00039000 | 2024-05-15 2:45PM EDT | 39.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 59 | 0.00% |
| BROS240621P00040000 | 2024-05-20 12:15PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BROS240621P00042000 | 2024-05-17 3:43PM EDT | 42.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.