Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,302.34 -11.71 (-0.35%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,224.99 -411.23 (-2.09%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,276.02 +4,612.57 (+6.92%) CMC Crypto 200
1,516.22 +161.80 (+11.94%)
Dutch Bros Inc. (BROS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 13.50 | 15.20 | 0.00 | - | - | 2 | 128.91% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 11.30 | 13.20 | 0.00 | - | 8 | 14 | 104.88% |
| BROS240621C00026000 | 2024-05-10 11:04AM EDT | 26.00 | 10.50 | 10.40 | 12.20 | 0.00 | - | 2 | 17 | 99.32% |
| BROS240621C00027000 | 2024-05-15 3:05PM EDT | 27.00 | 10.90 | 9.70 | 11.20 | 0.00 | - | 1 | 26 | 98.54% |
| BROS240621C00028000 | 2024-05-17 10:56AM EDT | 28.00 | 9.40 | 8.40 | 10.20 | 0.00 | - | 1 | 80 | 83.01% |
| BROS240621C00029000 | 2024-05-17 9:33AM EDT | 29.00 | 7.80 | 7.60 | 9.10 | 0.00 | - | 2 | 96 | 77.44% |
| BROS240621C00030000 | 2024-05-20 11:10AM EDT | 30.00 | 7.45 | 6.70 | 8.00 | +0.45 | +6.43% | 30 | 525 | 69.53% |
| BROS240621C00031000 | 2024-05-20 3:47PM EDT | 31.00 | 6.03 | 5.90 | 6.50 | +0.03 | +0.50% | 2 | 168 | 55.57% |
| BROS240621C00032000 | 2024-05-17 3:33PM EDT | 32.00 | 5.01 | 4.90 | 5.80 | +0.01 | +0.20% | 1 | 143 | 53.91% |
| BROS240621C00033000 | 2024-05-20 12:24PM EDT | 33.00 | 4.20 | 4.10 | 4.80 | +0.10 | +2.44% | 3 | 320 | 60.11% |
| BROS240621C00034000 | 2024-05-20 1:27PM EDT | 34.00 | 3.30 | 3.20 | 3.80 | +0.05 | +1.54% | 2 | 366 | 51.17% |
| BROS240621C00035000 | 2024-05-20 2:21PM EDT | 35.00 | 2.65 | 2.55 | 2.90 | -0.05 | -1.85% | 50 | 928 | 44.48% |
| BROS240621C00036000 | 2024-05-20 2:12PM EDT | 36.00 | 2.00 | 1.95 | 2.05 | +0.01 | +0.50% | 42 | 599 | 38.09% |
| BROS240621C00037000 | 2024-05-20 3:22PM EDT | 37.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 266 | 647 | 37.01% |
| BROS240621C00038000 | 2024-05-20 3:49PM EDT | 38.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 172 | 542 | 37.21% |
| BROS240621C00039000 | 2024-05-20 3:48PM EDT | 39.00 | 0.70 | 0.65 | 0.80 | -0.03 | -4.11% | 48 | 406 | 37.70% |
| BROS240621C00040000 | 2024-05-20 3:58PM EDT | 40.00 | 0.48 | 0.45 | 0.55 | -0.04 | -7.69% | 91 | 1,748 | 37.50% |
| BROS240621C00041000 | 2024-05-20 12:17PM EDT | 41.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 15 | 428 | 38.48% |
| BROS240621C00042000 | 2024-05-20 12:07PM EDT | 42.00 | 0.30 | 0.20 | 0.25 | +0.15 | +100.00% | 14 | 127 | 37.70% |
| BROS240621C00043000 | 2024-05-20 12:54PM EDT | 43.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 62 | 139 | 37.01% |
| BROS240621C00045000 | 2024-05-20 12:03PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 143 | 41.11% |
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 | 0.05 | 0.00 | - | - | 8 | 89.06% |
| BROS240621P00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 10 | 82.81% |
| BROS240621P00022000 | 2024-05-20 9:45AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 78 | 76.56% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 70.31% |
| BROS240621P00024000 | 2024-05-17 1:45PM EDT | 24.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 92 | 83.40% |
| BROS240621P00025000 | 2024-05-17 3:13PM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 162 | 76.56% |
| BROS240621P00026000 | 2024-05-17 1:39PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 141 | 69.92% |
| BROS240621P00027000 | 2024-05-20 2:54PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 132 | 53.91% |
| BROS240621P00028000 | 2024-05-17 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 12 | 603 | 54.88% |
| BROS240621P00029000 | 2024-05-17 1:36PM EDT | 29.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 104 | 53.32% |
| BROS240621P00030000 | 2024-05-20 3:14PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 11 | 144 | 43.16% |
| BROS240621P00031000 | 2024-05-20 9:35AM EDT | 31.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 320 | 41.11% |
| BROS240621P00032000 | 2024-05-20 3:28PM EDT | 32.00 | 0.20 | 0.10 | 0.25 | -0.01 | -4.76% | 35 | 109 | 40.43% |
| BROS240621P00033000 | 2024-05-20 2:12PM EDT | 33.00 | 0.27 | 0.25 | 0.35 | -0.05 | -15.62% | 35 | 229 | 37.99% |
| BROS240621P00034000 | 2024-05-20 2:01PM EDT | 34.00 | 0.50 | 0.40 | 0.50 | +0.02 | +4.17% | 182 | 409 | 35.79% |
| BROS240621P00035000 | 2024-05-20 3:37PM EDT | 35.00 | 0.73 | 0.70 | 0.80 | -0.07 | -8.75% | 137 | 843 | 35.99% |
| BROS240621P00036000 | 2024-05-20 3:46PM EDT | 36.00 | 1.05 | 1.05 | 1.15 | -0.11 | -9.48% | 115 | 425 | 35.01% |
| BROS240621P00037000 | 2024-05-20 3:41PM EDT | 37.00 | 1.60 | 1.50 | 1.60 | -0.05 | -3.03% | 103 | 309 | 34.03% |
| BROS240621P00038000 | 2024-05-20 2:12PM EDT | 38.00 | 2.26 | 2.05 | 2.20 | +0.06 | +2.73% | 113 | 120 | 34.13% |
| BROS240621P00039000 | 2024-05-15 2:45PM EDT | 39.00 | 2.35 | 2.75 | 2.90 | 0.00 | - | - | 59 | 34.33% |
| BROS240621P00040000 | 2024-05-20 12:15PM EDT | 40.00 | 3.35 | 3.50 | 3.70 | +0.18 | +5.68% | 1 | 23 | 35.11% |
| BROS240621P00042000 | 2024-05-17 3:43PM EDT | 42.00 | 5.40 | 5.00 | 5.80 | 0.00 | - | 2 | 101 | 49.51% |
© 2024 Yahoo. All rights reserved.