NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: 4:01 PM EDT
After hours: 7:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426C00280000 | 4/26/2024 7:01 PM | 280 | 123.00 | 119.80 | 124.00 | -1.50 | -1.20% | 20 | 20 | 439.45% |
| BRKB240426C00300000 | 4/24/2024 4:06 PM | 300 | 104.69 | 99.70 | 104.00 | 0.00 | 0.00% | 3 | 5 | 369.63% |
| BRKB240426C00310000 | 4/25/2024 4:42 PM | 310 | 94.30 | 89.65 | 94.50 | 0.00 | 0.00% | 6 | 6 | 355.08% |
| BRKB240426C00320000 | 4/25/2024 5:10 PM | 320 | 84.30 | 79.70 | 84.50 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| BRKB240426C00325000 | 4/25/2024 5:45 PM | 325 | 80.00 | 74.60 | 79.10 | 0.00 | 0.00% | 1 | 1 | 290.09% |
| BRKB240426C00330000 | 4/25/2024 6:23 PM | 330 | 75.40 | 69.85 | 74.50 | 0.00 | 0.00% | 1 | 6 | 155.47% |
| BRKB240426C00340000 | 4/26/2024 2:23 PM | 340 | 63.97 | 59.65 | 64.50 | -0.48 | -0.74% | 22 | 22 | 253.37% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 50.35 | 52.95 | 0.00 | 0.00% | 5 | 5 | 169.92% |
| BRKB240426C00355000 | 4/25/2024 6:24 PM | 355 | 50.20 | 45.60 | 48.00 | 0.00 | 0.00% | 1 | 1 | 157.91% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 40.35 | 43.90 | 0.00 | 0.00% | 1 | 0 | 82.03% |
| BRKB240426C00365000 | 4/26/2024 4:33 PM | 365 | 37.28 | 35.40 | 38.10 | -1.40 | -3.62% | 3 | 4 | 133.06% |
| BRKB240426C00370000 | 4/25/2024 6:53 PM | 370 | 35.00 | 30.25 | 33.90 | 0.00 | 0.00% | 2 | 2 | 139.84% |
| BRKB240426C00375000 | 4/26/2024 1:55 PM | 375 | 29.00 | 25.30 | 28.05 | -4.65 | -13.82% | 5 | 6 | 102.59% |
| BRKB240426C00380000 | 4/26/2024 4:37 PM | 380 | 22.86 | 19.65 | 24.40 | -2.17 | -8.67% | 3 | 17 | 116.94% |
| BRKB240426C00385000 | 4/26/2024 4:09 PM | 385 | 16.73 | 14.65 | 19.50 | -3.57 | -17.59% | 6 | 18 | 100.93% |
| BRKB240426C00390000 | 4/26/2024 7:33 PM | 390 | 12.67 | 9.90 | 14.50 | -2.43 | -16.09% | 2 | 4 | 82.32% |
| BRKB240426C00392500 | 4/26/2024 7:47 PM | 392.5 | 9.75 | 7.85 | 11.65 | 0.77 | 8.57% | 1 | 1 | 67.33% |
| BRKB240426C00395000 | 4/26/2024 5:02 PM | 395 | 7.80 | 5.30 | 9.15 | -0.14 | -1.76% | 15 | 59 | 57.50% |
| BRKB240426C00397500 | 4/26/2024 7:31 PM | 397.5 | 4.55 | 2.79 | 6.40 | -1.30 | -22.22% | 4 | 48 | 43.70% |
| BRKB240426C00400000 | 4/26/2024 7:57 PM | 400 | 2.00 | 1.08 | 3.70 | -3.85 | -65.81% | 271 | 332 | 29.98% |
| BRKB240426C00402500 | 4/26/2024 7:59 PM | 402.5 | 0.05 | 0.00 | 0.10 | -3.28 | -98.50% | 709 | 648 | 2.98% |
| BRKB240426C00405000 | 4/26/2024 7:30 PM | 405 | 0.01 | 0.00 | 0.01 | -1.71 | -99.42% | 439 | 635 | 6.64% |
| BRKB240426C00407500 | 4/26/2024 7:13 PM | 407.5 | 0.02 | 0.00 | 0.01 | -0.67 | -97.10% | 78 | 473 | 11.33% |
| BRKB240426C00410000 | 4/26/2024 7:38 PM | 410 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 717 | 1,835 | 15.63% |
| BRKB240426C00412500 | 4/26/2024 7:04 PM | 412.5 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 36 | 279 | 23.05% |
| BRKB240426C00415000 | 4/26/2024 7:39 PM | 415 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 65 | 705 | 24.22% |
| BRKB240426C00417500 | 4/26/2024 6:50 PM | 417.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 36 | 132 | 32.03% |
| BRKB240426C00420000 | 4/26/2024 6:20 PM | 420 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 340 | 32.03% |
| BRKB240426C00422500 | 4/26/2024 2:28 PM | 422.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 65 | 40.63% |
| BRKB240426C00425000 | 4/25/2024 4:00 PM | 425 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 125 | 44.92% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.01 | 0.03 | 0.00 | 0.00% | - | 1 | 48.83% |
| BRKB240426C00430000 | 4/26/2024 5:08 PM | 430 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 313 | 46.88% |
| BRKB240426C00435000 | 4/26/2024 4:07 PM | 435 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 221 | 54.69% |
| BRKB240426C00440000 | 4/25/2024 7:07 PM | 440 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 103 | 65.63% |
| BRKB240426C00445000 | 4/25/2024 1:36 PM | 445 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 12 | 71.09% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 86 | 78.13% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 4 | 87.50% |
| BRKB240426C00460000 | 4/24/2024 5:03 PM | 460 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 5 | 93.75% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 22 | 22 | 100.78% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.04 | 0.00 | 0.00% | - | 1 | 107.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426P00325000 | 4/16/2024 3:45 PM | 325 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 22 | 128.13% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 118.75% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 14 | 125.78% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 17 | 116.41% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 117 | 104.69% |
| BRKB240426P00350000 | 4/26/2024 7:39 PM | 350 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 60 | 332 | 92.19% |
| BRKB240426P00355000 | 4/23/2024 1:34 PM | 355 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 177 | 85.94% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 178 | 68.75% |
| BRKB240426P00365000 | 4/26/2024 2:11 PM | 365 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 33 | 68.75% |
| BRKB240426P00370000 | 4/26/2024 5:56 PM | 370 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 132 | 53.13% |
| BRKB240426P00375000 | 4/25/2024 4:45 PM | 375 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 191 | 52.73% |
| BRKB240426P00380000 | 4/26/2024 4:30 PM | 380 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 18 | 242 | 46.09% |
| BRKB240426P00385000 | 4/26/2024 5:52 PM | 385 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 53 | 884 | 32.03% |
| BRKB240426P00387500 | 4/26/2024 1:52 PM | 387.5 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 5 | 121 | 31.64% |
| BRKB240426P00390000 | 4/26/2024 7:26 PM | 390 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 41 | 246 | 25.39% |
| BRKB240426P00392500 | 4/26/2024 3:03 PM | 392.5 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 67 | 114 | 22.07% |
| BRKB240426P00395000 | 4/26/2024 7:40 PM | 395 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 80 | 691 | 16.99% |
| BRKB240426P00397500 | 4/26/2024 6:43 PM | 397.5 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 150 | 249 | 9.96% |
| BRKB240426P00400000 | 4/26/2024 7:45 PM | 400 | 0.03 | 0.00 | 0.04 | -0.28 | -90.32% | 498 | 669 | 6.64% |
| BRKB240426P00402500 | 4/26/2024 7:58 PM | 402.5 | 0.34 | 0.01 | 1.05 | -0.46 | -57.50% | 1,219 | 292 | 9.94% |
| BRKB240426P00405000 | 4/26/2024 7:56 PM | 405 | 3.26 | 2.05 | 4.25 | 2.07 | 173.95% | 246 | 469 | 30.15% |
| BRKB240426P00407500 | 4/26/2024 7:34 PM | 407.5 | 5.05 | 3.80 | 7.05 | 1.85 | 57.81% | 68 | 119 | 44.34% |
| BRKB240426P00410000 | 4/26/2024 7:22 PM | 410 | 7.10 | 6.35 | 10.05 | 1.86 | 35.50% | 158 | 233 | 60.96% |
| BRKB240426P00412500 | 4/26/2024 4:22 PM | 412.5 | 10.04 | 8.70 | 12.45 | 2.54 | 33.87% | 6 | 15 | 68.60% |
| BRKB240426P00415000 | 4/26/2024 7:29 PM | 415 | 12.75 | 10.50 | 15.40 | 3.18 | 33.23% | 16 | 32 | 84.18% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 13.00 | 17.90 | 0.00 | 0.00% | - | 0 | 92.72% |
| BRKB240426P00420000 | 4/26/2024 3:58 PM | 420 | 17.88 | 15.50 | 20.40 | -2.65 | -12.91% | 2 | 2 | 100.95% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 20.50 | 25.30 | 0.00 | 0.00% | 2 | 0 | 114.87% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 85.50 | 90.20 | 0.00 | 0.00% | 1 | 0 | 269.97% |
Related Tickers
AIG American International Group, Inc.
74.53
-0.13%
ACGL Arch Capital Group Ltd.
90.90
-2.31%
ALV.DE Allianz SE
265.50
+1.07%
SLF.TO Sun Life Financial Inc.
70.67
+0.76%
GSHD Goosehead Insurance, Inc
55.50
+4.40%
ORI Old Republic International Corporation
30.13
+0.37%
SLF Sun Life Financial Inc.
51.67
+0.68%
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
CS.PA AXA SA
33.85
+0.15%
AV.L Aviva plc
463.80
+1.16%