NYSE - Delayed Quote USD

Berkshire Hathaway Inc. (BRK-B)

402.10 -2.81 (-0.69%)
At close: April 26 at 4:01 PM EDT
402.21 +0.11 (+0.03%)
After hours: 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKB240503C00210000 4/8/2024 3:31 PM 210 208.36 190.15 194.50 0.00 0.00% - 1 196.88%
BRKB240503C00335000 4/26/2024 6:45 PM 335 68.25 65.75 69.25 -0.98 -1.42% 1 4 69.68%
BRKB240503C00370000 4/25/2024 6:53 PM 370 35.33 30.70 34.35 0.00 0.00% 2 4 56.70%
BRKB240503C00375000 4/22/2024 6:45 PM 375 26.60 25.80 28.60 -11.10 -29.44% 1 41 44.14%
BRKB240503C00380000 4/26/2024 4:36 PM 380 24.80 20.80 23.75 -0.30 -1.20% 5 19 39.33%
BRKB240503C00385000 4/15/2024 3:03 PM 385 21.94 15.95 19.55 0.00 0.00% 1 1 38.46%
BRKB240503C00390000 4/26/2024 7:47 PM 390 13.06 12.25 14.10 -5.29 -28.83% 3 4 28.71%
BRKB240503C00395000 4/26/2024 7:25 PM 395 9.18 6.70 9.10 -3.57 -28.00% 4 38 21.46%
BRKB240503C00397500 4/26/2024 7:44 PM 397.5 6.40 5.30 7.00 -2.95 -31.55% 34 73 19.53%
BRKB240503C00400000 4/26/2024 7:59 PM 400 4.90 4.40 4.80 -2.02 -29.19% 56 368 16.49%
BRKB240503C00402500 4/26/2024 7:59 PM 402.5 3.30 3.00 3.30 -2.90 -46.77% 132 197 15.73%
BRKB240503C00405000 4/26/2024 7:56 PM 405 2.02 1.90 2.10 -2.13 -51.33% 334 303 15.03%
BRKB240503C00407500 4/26/2024 7:52 PM 407.5 1.27 1.10 1.36 -1.99 -61.04% 411 270 15.20%
BRKB240503C00410000 4/26/2024 7:58 PM 410 0.68 0.51 0.78 -1.44 -67.92% 569 288 14.92%
BRKB240503C00412500 4/26/2024 7:39 PM 412.5 0.36 0.30 0.41 -0.78 -68.42% 316 371 14.65%
BRKB240503C00415000 4/26/2024 7:57 PM 415 0.16 0.10 0.21 -0.72 -81.82% 76 1,011 14.60%
BRKB240503C00417500 4/26/2024 7:34 PM 417.5 0.13 0.00 0.13 -0.33 -71.74% 47 399 15.24%
BRKB240503C00420000 4/26/2024 7:30 PM 420 0.07 0.04 0.09 -0.17 -70.83% 27 520 16.16%
BRKB240503C00422500 4/26/2024 6:50 PM 422.5 0.03 0.02 0.07 -0.10 -76.92% 14 75 17.29%
BRKB240503C00425000 4/26/2024 3:29 PM 425 0.04 0.03 0.06 -0.07 -63.64% 5 301 18.60%
BRKB240503C00427500 4/24/2024 2:31 PM 427.5 0.09 0.02 0.86 0.00 0.00% 1 4 33.72%
BRKB240503C00430000 4/26/2024 7:08 PM 430 0.04 0.00 0.09 -0.03 -42.86% 14 112 23.24%
BRKB240503C00435000 4/26/2024 2:08 PM 435 0.07 0.02 1.29 -0.01 -12.50% 16 127 45.04%
BRKB240503C00440000 4/22/2024 3:46 PM 440 0.04 0.02 0.04 0.00 0.00% 19 76 26.86%
BRKB240503C00445000 4/22/2024 2:17 PM 445 0.02 0.00 1.62 0.00 0.00% 3 110 57.47%
BRKB240503C00450000 4/18/2024 3:34 PM 450 0.01 0.00 0.21 0.00 0.00% 10 43 40.82%
BRKB240503C00455000 4/4/2024 4:37 PM 455 0.21 0.01 0.20 0.00 0.00% 2 11 43.85%
BRKB240503C00460000 4/22/2024 7:25 PM 460 0.02 0.01 1.37 0.00 0.00% 83 86 58.33%
BRKB240503C00465000 4/24/2024 7:54 PM 465 0.05 0.00 1.66 0.00 0.00% 38 48 64.31%
BRKB240503C00470000 4/26/2024 6:16 PM 470 0.01 0.01 1.78 -0.08 -88.89% 1 2 69.04%
BRKB240503C00475000 4/4/2024 4:11 PM 475 0.10 0.01 0.31 0.00 0.00% 1 1 54.59%
BRKB240503C00490000 4/25/2024 5:52 PM 490 0.01 0.00 1.19 0.00 0.00% 9 11 77.15%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKB240503P00325000 4/26/2024 2:49 PM 325 0.01 0.00 0.10 0.00 0.00% 65 6 60.16%
BRKB240503P00330000 4/26/2024 3:53 PM 330 0.01 0.00 0.05 -0.04 -80.00% 36 16 52.34%
BRKB240503P00335000 4/17/2024 5:52 PM 335 0.11 0.00 0.05 0.00 0.00% - 12 52.34%
BRKB240503P00340000 4/25/2024 1:46 PM 340 0.05 0.00 1.51 0.00 0.00% 10 12 73.05%
BRKB240503P00345000 4/25/2024 1:30 PM 345 0.05 0.01 1.49 0.00 0.00% 3 11 67.72%
BRKB240503P00350000 4/26/2024 3:31 PM 350 0.03 0.01 0.05 -0.03 -50.00% 3 33 41.02%
BRKB240503P00355000 4/24/2024 7:48 PM 355 0.02 0.02 1.53 -0.05 -71.43% 2 28 57.76%
BRKB240503P00360000 4/26/2024 7:49 PM 360 0.07 0.03 1.45 -0.04 -36.36% 31 38 52.00%
BRKB240503P00365000 4/26/2024 6:27 PM 365 0.07 0.04 0.10 -0.04 -36.36% 8 26 32.62%
BRKB240503P00370000 4/26/2024 2:37 PM 370 0.11 0.07 0.11 -0.03 -21.43% 19 59 29.10%
BRKB240503P00375000 4/26/2024 7:59 PM 375 0.10 0.09 0.12 -0.08 -44.44% 49 75 25.39%
BRKB240503P00380000 4/26/2024 7:47 PM 380 0.16 0.11 0.23 -0.08 -33.33% 46 59 23.88%
BRKB240503P00385000 4/26/2024 7:28 PM 385 0.21 0.18 0.25 -0.10 -32.26% 38 110 19.63%
BRKB240503P00387500 4/26/2024 7:52 PM 387.5 0.29 0.25 0.33 -0.21 -42.00% 76 75 18.41%
BRKB240503P00390000 4/26/2024 7:59 PM 390 0.40 0.37 0.51 -0.10 -20.00% 61 141 17.85%
BRKB240503P00392500 4/26/2024 7:59 PM 392.5 0.59 0.55 0.74 -0.05 -7.81% 64 60 16.99%
BRKB240503P00395000 4/26/2024 7:50 PM 395 1.01 0.89 1.10 0.03 3.06% 159 340 16.29%
BRKB240503P00397500 4/26/2024 7:51 PM 397.5 1.50 1.41 1.83 0.25 20.00% 224 130 16.68%
BRKB240503P00400000 4/26/2024 7:55 PM 400 2.30 2.20 2.45 0.60 35.29% 233 243 15.33%
BRKB240503P00402500 4/26/2024 7:54 PM 402.5 3.35 3.20 3.60 0.65 24.07% 132 175 15.28%
BRKB240503P00405000 4/26/2024 7:59 PM 405 4.55 4.60 5.00 0.70 18.18% 193 295 15.04%
BRKB240503P00407500 4/26/2024 6:13 PM 407.5 5.30 5.20 8.20 0.33 6.64% 42 99 22.57%
BRKB240503P00410000 4/26/2024 7:23 PM 410 7.65 7.15 9.35 1.75 29.66% 162 90 19.14%
BRKB240503P00412500 4/25/2024 5:59 PM 412.5 10.10 8.85 11.60 2.15 27.04% 3 22 20.75%
BRKB240503P00415000 4/26/2024 2:48 PM 415 12.10 11.10 14.15 2.08 20.76% 3 60 24.05%
BRKB240503P00420000 4/23/2024 6:53 PM 420 12.65 16.10 19.70 0.00 0.00% 4 3 33.63%
BRKB240503P00425000 4/4/2024 7:05 PM 425 10.95 21.10 24.65 0.00 0.00% 5 4 38.84%
BRKB240503P00435000 3/28/2024 1:53 PM 435 18.50 31.10 34.70 0.00 0.00% 1 0 49.59%
BRKB240503P00490000 4/5/2024 5:57 PM 490 72.94 86.10 89.70 0.00 0.00% 1 0 96.29%

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%