NYSE - Nasdaq Real Time Price • USD
Berkshire Hathaway Inc. (BRK-B)
As of 1:42 PM EDT. Market Open.
| 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 | 121.25 | 123.55 | 0.00 | 0.00% | 20 | 20 | 357.03% |
| BRKB240426C00300000 | 4/24/2024 4:06 PM | 300 | 104.69 | 101.15 | 103.45 | 0.00 | 0.00% | 3 | 5 | 289.06% |
| BRKB240426C00310000 | 4/25/2024 4:42 PM | 310 | 94.30 | 90.95 | 94.00 | 0.00 | 0.00% | 6 | 6 | 298.34% |
| BRKB240426C00320000 | 4/25/2024 5:10 PM | 320 | 84.30 | 81.75 | 83.55 | 0.00 | 0.00% | 1 | 1 | 241.50% |
| BRKB240426C00325000 | 4/25/2024 5:45 PM | 325 | 80.00 | 76.15 | 78.25 | 0.00 | 0.00% | 1 | 1 | 203.32% |
| BRKB240426C00330000 | 4/25/2024 6:23 PM | 330 | 75.40 | 71.00 | 74.00 | 0.00 | 0.00% | 1 | 6 | 238.57% |
| BRKB240426C00340000 | 4/26/2024 2:23 PM | 340 | 63.97 | 61.00 | 63.35 | -0.48 | -0.74% | 22 | 22 | 174.22% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 50.90 | 54.25 | 0.00 | 0.00% | 5 | 5 | 189.65% |
| BRKB240426C00355000 | 4/25/2024 6:24 PM | 355 | 50.20 | 45.90 | 49.40 | 0.00 | 0.00% | 1 | 1 | 179.59% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 41.05 | 44.00 | 0.00 | 0.00% | 1 | 0 | 151.61% |
| BRKB240426C00365000 | 4/26/2024 4:33 PM | 365 | 37.28 | 35.95 | 38.95 | -1.40 | -3.62% | 3 | 4 | 135.55% |
| BRKB240426C00370000 | 4/25/2024 6:53 PM | 370 | 35.00 | 30.85 | 34.30 | 0.00 | 0.00% | 2 | 2 | 131.10% |
| BRKB240426C00375000 | 4/26/2024 1:55 PM | 375 | 29.00 | 26.10 | 29.05 | -4.65 | -13.82% | 5 | 6 | 109.28% |
| BRKB240426C00380000 | 4/26/2024 4:37 PM | 380 | 22.86 | 22.25 | 23.75 | -2.17 | -8.67% | 3 | 17 | 51.95% |
| BRKB240426C00385000 | 4/26/2024 4:09 PM | 385 | 16.73 | 17.10 | 18.75 | -3.57 | -17.59% | 6 | 18 | 71.78% |
| BRKB240426C00390000 | 4/25/2024 6:28 PM | 390 | 15.10 | 12.15 | 14.05 | 0.00 | 0.00% | 1 | 4 | 62.99% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 9.75 | 11.00 | 0.00 | 0.00% | - | 1 | 43.51% |
| BRKB240426C00395000 | 4/26/2024 5:02 PM | 395 | 7.80 | 7.05 | 8.60 | -0.14 | -1.76% | 15 | 59 | 37.99% |
| BRKB240426C00397500 | 4/26/2024 3:48 PM | 397.5 | 4.73 | 3.60 | 7.35 | -1.12 | -19.15% | 2 | 48 | 48.63% |
| BRKB240426C00400000 | 4/26/2024 4:39 PM | 400 | 2.87 | 1.93 | 4.00 | -2.98 | -50.94% | 37 | 332 | 26.59% |
| BRKB240426C00402500 | 4/26/2024 5:25 PM | 402.5 | 0.76 | 0.52 | 0.86 | -2.57 | -77.18% | 159 | 648 | 7.33% |
| BRKB240426C00405000 | 4/26/2024 5:23 PM | 405 | 0.07 | 0.04 | 0.07 | -1.65 | -95.93% | 337 | 635 | 7.42% |
| BRKB240426C00407500 | 4/26/2024 4:18 PM | 407.5 | 0.03 | 0.01 | 0.04 | -0.66 | -95.65% | 45 | 473 | 12.11% |
| BRKB240426C00410000 | 4/26/2024 5:22 PM | 410 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 498 | 1,835 | 16.60% |
| BRKB240426C00412500 | 4/26/2024 4:20 PM | 412.5 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 29 | 279 | 21.49% |
| BRKB240426C00415000 | 4/26/2024 4:53 PM | 415 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 52 | 705 | 25.98% |
| BRKB240426C00417500 | 4/26/2024 4:37 PM | 417.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 132 | 28.91% |
| BRKB240426C00420000 | 4/26/2024 4:05 PM | 420 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 340 | 33.20% |
| BRKB240426C00422500 | 4/26/2024 1:39 PM | 422.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 65 | 37.11% |
| BRKB240426C00425000 | 4/25/2024 4:00 PM | 425 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 125 | 41.41% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.01 | 0.02 | 0.00 | 0.00% | - | 1 | 45.31% |
| BRKB240426C00430000 | 4/26/2024 5:08 PM | 430 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 313 | 45.31% |
| BRKB240426C00435000 | 4/26/2024 4:07 PM | 435 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 221 | 53.13% |
| BRKB240426C00440000 | 4/25/2024 7:07 PM | 440 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 103 | 60.16% |
| BRKB240426C00445000 | 4/25/2024 1:36 PM | 445 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 67.19% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 86 | 73.44% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 79.69% |
| BRKB240426C00460000 | 4/24/2024 5:03 PM | 460 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 5 | 87.50% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 22 | 93.75% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 99.22% |
| 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 | 131.25% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 121.88% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 14 | 118.75% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 17 | 109.38% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 117 | 101.56% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 332 | 92.19% |
| BRKB240426P00355000 | 4/23/2024 1:34 PM | 355 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 177 | 84.38% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 178 | 71.88% |
| BRKB240426P00365000 | 4/26/2024 2:11 PM | 365 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 33 | 67.19% |
| BRKB240426P00370000 | 4/26/2024 1:57 PM | 370 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 132 | 54.69% |
| BRKB240426P00375000 | 4/25/2024 4:45 PM | 375 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 191 | 50.00% |
| BRKB240426P00380000 | 4/26/2024 4:30 PM | 380 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 18 | 242 | 45.31% |
| BRKB240426P00385000 | 4/26/2024 4:40 PM | 385 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 40 | 884 | 36.33% |
| BRKB240426P00387500 | 4/26/2024 1:52 PM | 387.5 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 5 | 121 | 33.20% |
| BRKB240426P00390000 | 4/26/2024 3:49 PM | 390 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 34 | 246 | 26.95% |
| BRKB240426P00392500 | 4/26/2024 3:03 PM | 392.5 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 67 | 114 | 23.63% |
| BRKB240426P00395000 | 4/26/2024 5:00 PM | 395 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 78 | 691 | 18.75% |
| BRKB240426P00397500 | 4/26/2024 4:35 PM | 397.5 | 0.02 | 0.01 | 0.03 | -0.27 | -93.10% | 121 | 249 | 13.48% |
| BRKB240426P00400000 | 4/26/2024 4:39 PM | 400 | 0.04 | 0.03 | 0.05 | -0.27 | -87.10% | 355 | 669 | 9.08% |
| BRKB240426P00402500 | 4/26/2024 5:25 PM | 402.5 | 0.30 | 0.28 | 0.36 | -0.50 | -61.73% | 1,086 | 292 | 6.57% |
| BRKB240426P00405000 | 4/26/2024 5:00 PM | 405 | 2.04 | 1.76 | 2.82 | 0.85 | 71.43% | 134 | 469 | 18.75% |
| BRKB240426P00407500 | 4/26/2024 5:26 PM | 407.5 | 4.72 | 4.40 | 5.25 | 1.52 | 44.57% | 34 | 119 | 26.95% |
| BRKB240426P00410000 | 4/26/2024 5:22 PM | 410 | 7.15 | 6.60 | 7.70 | 1.91 | 36.11% | 155 | 233 | 34.18% |
| BRKB240426P00412500 | 4/26/2024 4:22 PM | 412.5 | 10.04 | 9.05 | 10.20 | 2.54 | 33.87% | 6 | 15 | 41.65% |
| BRKB240426P00415000 | 4/25/2024 7:11 PM | 415 | 9.57 | 11.65 | 12.55 | 0.00 | 0.00% | 14 | 32 | 45.12% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 12.75 | 15.25 | 0.00 | 0.00% | - | 0 | 56.74% |
| BRKB240426P00420000 | 4/26/2024 3:58 PM | 420 | 18.00 | 16.40 | 18.05 | -2.53 | -12.32% | 1 | 2 | 70.41% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 21.30 | 22.60 | 0.00 | 0.00% | 2 | 0 | 71.58% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 86.45 | 89.00 | 0.00 | 0.00% | 1 | 0 | 206.35% |
Related Tickers
AIG American International Group, Inc.
74.65
+0.02%
ACGL Arch Capital Group Ltd.
91.79
-1.35%
ALV.DE Allianz SE
265.50
+1.07%
SLF.TO Sun Life Financial Inc.
70.60
+0.66%
GSHD Goosehead Insurance, Inc
55.00
+3.46%
ORI Old Republic International Corporation
30.29
+0.88%
SLF Sun Life Financial Inc.
51.63
+0.60%
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%