NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: 4:00 PM EDT
After hours: 5:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426C00280000 | 4/19/2024 7:05 PM | 280 | 124.50 | 126.50 | 130.00 | 0.00 | 0.00% | 20 | 20 | 209.13% |
| BRKB240426C00300000 | 4/22/2024 7:17 PM | 300 | 109.98 | 106.55 | 110.00 | 0.00 | 0.00% | 2 | 5 | 176.61% |
| BRKB240426C00310000 | 4/19/2024 2:45 PM | 310 | 94.00 | 96.60 | 100.00 | 0.00 | 0.00% | 6 | 6 | 160.94% |
| BRKB240426C00320000 | 4/19/2024 3:40 PM | 320 | 84.00 | 86.60 | 90.05 | 0.00 | 0.00% | 1 | 1 | 146.78% |
| BRKB240426C00325000 | 4/19/2024 5:18 PM | 325 | 79.20 | 81.55 | 85.05 | 0.00 | 0.00% | 1 | 1 | 139.16% |
| BRKB240426C00330000 | 4/19/2024 5:48 PM | 330 | 74.40 | 76.55 | 80.05 | 0.00 | 0.00% | 1 | 6 | 131.59% |
| BRKB240426C00340000 | 4/19/2024 6:36 PM | 340 | 64.45 | 66.60 | 70.05 | 0.00 | 0.00% | 22 | 22 | 116.68% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 57.15 | 60.05 | 0.00 | 0.00% | 5 | 5 | 101.90% |
| BRKB240426C00355000 | 4/19/2024 6:03 PM | 355 | 49.40 | 52.15 | 55.05 | 0.00 | 0.00% | 1 | 1 | 94.56% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 46.70 | 50.05 | 0.00 | 0.00% | 1 | 0 | 87.21% |
| BRKB240426C00365000 | 4/19/2024 3:35 PM | 365 | 38.68 | 41.60 | 45.10 | 0.00 | 0.00% | 2 | 4 | 80.64% |
| BRKB240426C00370000 | 4/16/2024 7:26 PM | 370 | 30.73 | 36.65 | 40.10 | 0.00 | 0.00% | 1 | 2 | 73.24% |
| BRKB240426C00375000 | 4/9/2024 2:52 PM | 375 | 33.65 | 31.65 | 35.10 | -5.64 | -14.35% | 2 | 7 | 65.77% |
| BRKB240426C00380000 | 4/19/2024 4:42 PM | 380 | 28.87 | 26.65 | 30.15 | 5.35 | 22.75% | 1 | 21 | 58.86% |
| BRKB240426C00385000 | 4/22/2024 3:15 PM | 385 | 22.15 | 22.10 | 25.00 | 0.00 | 0.00% | 5 | 18 | 49.44% |
| BRKB240426C00390000 | 4/22/2024 1:39 PM | 390 | 19.14 | 16.70 | 20.45 | 1.19 | 6.63% | 1 | 6 | 46.29% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 14.35 | 17.25 | 0.00 | 0.00% | - | 1 | 35.18% |
| BRKB240426C00395000 | 4/23/2024 5:11 PM | 395 | 13.49 | 12.00 | 14.85 | -1.01 | -6.97% | 24 | 56 | 32.32% |
| BRKB240426C00397500 | 4/23/2024 3:34 PM | 397.5 | 11.20 | 10.35 | 12.35 | 0.75 | 7.18% | 2 | 49 | 28.28% |
| BRKB240426C00400000 | 4/23/2024 4:20 PM | 400 | 8.59 | 7.75 | 11.05 | -2.35 | -21.48% | 11 | 88 | 33.36% |
| BRKB240426C00402500 | 4/23/2024 7:57 PM | 402.5 | 6.50 | 6.50 | 7.60 | -0.50 | -7.14% | 38 | 201 | 21.63% |
| BRKB240426C00405000 | 4/23/2024 5:15 PM | 405 | 5.00 | 4.80 | 5.20 | 0.04 | 0.81% | 31 | 394 | 17.43% |
| BRKB240426C00407500 | 4/23/2024 7:12 PM | 407.5 | 3.30 | 3.10 | 3.40 | -0.54 | -14.06% | 129 | 293 | 16.05% |
| BRKB240426C00410000 | 4/23/2024 7:54 PM | 410 | 2.00 | 1.80 | 2.05 | -0.35 | -14.89% | 233 | 686 | 15.39% |
| BRKB240426C00412500 | 4/23/2024 7:59 PM | 412.5 | 0.94 | 0.90 | 1.05 | -0.31 | -24.80% | 249 | 310 | 14.53% |
| BRKB240426C00415000 | 4/23/2024 7:59 PM | 415 | 0.41 | 0.37 | 0.51 | -0.36 | -46.75% | 396 | 698 | 14.41% |
| BRKB240426C00417500 | 4/23/2024 7:15 PM | 417.5 | 0.16 | 0.13 | 0.21 | -0.11 | -40.74% | 26 | 168 | 14.16% |
| BRKB240426C00420000 | 4/23/2024 7:03 PM | 420 | 0.06 | 0.03 | 0.10 | -0.10 | -62.50% | 83 | 374 | 14.75% |
| BRKB240426C00422500 | 4/23/2024 7:07 PM | 422.5 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 12 | 77 | 15.92% |
| BRKB240426C00425000 | 4/23/2024 1:32 PM | 425 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 2 | 134 | 19.43% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 32.20% |
| BRKB240426C00430000 | 4/23/2024 1:31 PM | 430 | 0.04 | 0.01 | 0.20 | 0.02 | 100.00% | 2 | 314 | 27.78% |
| BRKB240426C00435000 | 4/23/2024 7:49 PM | 435 | 0.07 | 0.01 | 0.07 | 0.03 | 75.00% | 3 | 218 | 27.74% |
| BRKB240426C00440000 | 4/23/2024 3:43 PM | 440 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 8 | 95 | 32.62% |
| BRKB240426C00445000 | 4/19/2024 1:48 PM | 445 | 0.17 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 12 | 32.62% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 86 | 52.34% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 51.37% |
| BRKB240426C00460000 | 3/28/2024 7:18 PM | 460 | 0.07 | 0.00 | 0.27 | 0.00 | 0.00% | 8 | 8 | 52.54% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 22 | 22 | 62.01% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 66.31% |
| 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 | 68.75% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 64.06% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 59.38% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 17 | 64.84% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 117 | 60.16% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 282 | 55.47% |
| BRKB240426P00355000 | 4/22/2024 7:01 PM | 355 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 172 | 50.78% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.01 | 0.06 | 0.01 | 100.00% | 1 | 179 | 50.98% |
| BRKB240426P00365000 | 4/23/2024 3:38 PM | 365 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 12 | 24 | 47.85% |
| BRKB240426P00370000 | 4/22/2024 6:42 PM | 370 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 16 | 132 | 37.89% |
| BRKB240426P00375000 | 4/22/2024 6:49 PM | 375 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 6 | 193 | 35.45% |
| BRKB240426P00380000 | 4/22/2024 7:24 PM | 380 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 1 | 242 | 32.03% |
| BRKB240426P00385000 | 4/23/2024 7:43 PM | 385 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 45 | 753 | 28.13% |
| BRKB240426P00387500 | 4/23/2024 4:13 PM | 387.5 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 37 | 113 | 26.32% |
| BRKB240426P00390000 | 4/23/2024 7:59 PM | 390 | 0.10 | 0.07 | 0.12 | -0.06 | -37.50% | 37 | 231 | 23.98% |
| BRKB240426P00392500 | 4/23/2024 5:20 PM | 392.5 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 27 | 68 | 22.41% |
| BRKB240426P00395000 | 4/23/2024 7:03 PM | 395 | 0.22 | 0.15 | 0.20 | -0.03 | -12.00% | 66 | 565 | 20.41% |
| BRKB240426P00397500 | 4/23/2024 7:50 PM | 397.5 | 0.26 | 0.20 | 0.27 | -0.14 | -35.00% | 85 | 107 | 18.63% |
| BRKB240426P00400000 | 4/23/2024 7:55 PM | 400 | 0.43 | 0.29 | 0.42 | -0.13 | -23.21% | 152 | 552 | 17.33% |
| BRKB240426P00402500 | 4/23/2024 7:01 PM | 402.5 | 0.91 | 0.53 | 0.67 | -0.05 | -5.21% | 69 | 265 | 16.09% |
| BRKB240426P00405000 | 4/23/2024 7:56 PM | 405 | 1.30 | 0.95 | 1.15 | -0.26 | -16.67% | 91 | 417 | 15.32% |
| BRKB240426P00407500 | 4/23/2024 7:17 PM | 407.5 | 2.45 | 1.70 | 1.90 | 0.21 | 9.38% | 48 | 157 | 14.50% |
| BRKB240426P00410000 | 4/23/2024 5:11 PM | 410 | 3.45 | 2.80 | 3.10 | 0.59 | 20.63% | 11 | 240 | 14.15% |
| BRKB240426P00412500 | 4/23/2024 2:31 PM | 412.5 | 4.00 | 4.15 | 4.90 | 0.32 | 8.70% | 7 | 13 | 15.16% |
| BRKB240426P00415000 | 4/22/2024 7:12 PM | 415 | 6.30 | 6.00 | 7.75 | 0.00 | 0.00% | 28 | 47 | 22.29% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 7.25 | 11.00 | 0.00 | 0.00% | - | 0 | 32.20% |
| BRKB240426P00420000 | 4/16/2024 5:35 PM | 420 | 20.53 | 10.40 | 12.95 | 0.00 | 0.00% | 39 | 2 | 32.43% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 15.50 | 17.75 | 0.00 | 0.00% | 2 | 0 | 38.53% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 80.65 | 83.45 | 0.00 | 0.00% | 1 | 0 | 99.98% |
Related Tickers
AIG American International Group, Inc.
74.93
-0.04%
ACGL Arch Capital Group Ltd.
93.78
-0.07%
ALV.DE Allianz SE
270.50
+1.42%
SLF.TO Sun Life Financial Inc.
70.83
+0.21%
ORI Old Republic International Corporation
30.31
+0.33%
ZURN.SW Zurich Insurance Group AG
453.80
+0.53%
SLF Sun Life Financial Inc.
51.85
+0.54%
IAG.TO iA Financial Corporation Inc.
84.08
-0.05%
CS.PA AXA SA
34.92
+1.72%
AV.L Aviva plc
470.70
+0.34%