NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: April 25 at 4:01 PM EDT
After hours: April 25 at 7:59 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 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BRKB240426C00300000 | 4/24/2024 4:06 PM | 300 | 104.69 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BRKB240426C00310000 | 4/25/2024 4:42 PM | 310 | 94.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BRKB240426C00320000 | 4/25/2024 5:10 PM | 320 | 84.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240426C00325000 | 4/25/2024 5:45 PM | 325 | 80.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240426C00330000 | 4/25/2024 6:23 PM | 330 | 75.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240426C00340000 | 4/19/2024 6:36 PM | 340 | 64.45 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BRKB240426C00355000 | 4/25/2024 6:24 PM | 355 | 50.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240426C00365000 | 4/19/2024 3:35 PM | 365 | 38.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240426C00370000 | 4/25/2024 6:53 PM | 370 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240426C00375000 | 4/23/2024 4:54 PM | 375 | 33.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240426C00380000 | 4/25/2024 6:54 PM | 380 | 25.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| BRKB240426C00385000 | 4/25/2024 5:49 PM | 385 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240426C00390000 | 4/25/2024 6:28 PM | 390 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BRKB240426C00395000 | 4/25/2024 2:42 PM | 395 | 7.94 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BRKB240426C00397500 | 4/25/2024 3:08 PM | 397.5 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BRKB240426C00400000 | 4/25/2024 7:05 PM | 400 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 418 | 0 | 0.00% |
| BRKB240426C00402500 | 4/25/2024 6:29 PM | 402.5 | 3.33 | 0.00 | 0.00 | 0.00 | 0.00% | 535 | 0 | 0.00% |
| BRKB240426C00405000 | 4/25/2024 7:58 PM | 405 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 583 | 0 | 0.20% |
| BRKB240426C00407500 | 4/25/2024 7:56 PM | 407.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 315 | 0 | 3.13% |
| BRKB240426C00410000 | 4/25/2024 7:56 PM | 410 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 403 | 0 | 6.25% |
| BRKB240426C00412500 | 4/25/2024 7:56 PM | 412.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 6.25% |
| BRKB240426C00415000 | 4/25/2024 7:52 PM | 415 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 12.50% |
| BRKB240426C00417500 | 4/25/2024 6:23 PM | 417.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| BRKB240426C00420000 | 4/25/2024 7:57 PM | 420 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| BRKB240426C00422500 | 4/25/2024 7:16 PM | 422.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BRKB240426C00425000 | 4/25/2024 4:00 PM | 425 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| BRKB240426C00430000 | 4/25/2024 3:34 PM | 430 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BRKB240426C00435000 | 4/25/2024 7:18 PM | 435 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 25.00% |
| BRKB240426C00440000 | 4/25/2024 7:07 PM | 440 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BRKB240426C00445000 | 4/25/2024 1:36 PM | 445 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240426C00460000 | 4/24/2024 5:03 PM | 460 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 50.00% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| BRKB240426P00355000 | 4/23/2024 1:34 PM | 355 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240426P00365000 | 4/23/2024 3:38 PM | 365 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| BRKB240426P00370000 | 4/25/2024 2:43 PM | 370 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BRKB240426P00375000 | 4/25/2024 4:45 PM | 375 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| BRKB240426P00380000 | 4/25/2024 7:18 PM | 380 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 25.00% |
| BRKB240426P00385000 | 4/25/2024 6:07 PM | 385 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| BRKB240426P00387500 | 4/25/2024 3:14 PM | 387.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BRKB240426P00390000 | 4/25/2024 5:44 PM | 390 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| BRKB240426P00392500 | 4/25/2024 4:22 PM | 392.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| BRKB240426P00395000 | 4/25/2024 7:08 PM | 395 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 12.50% |
| BRKB240426P00397500 | 4/25/2024 5:32 PM | 397.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 6.25% |
| BRKB240426P00400000 | 4/25/2024 7:59 PM | 400 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 446 | 0 | 6.25% |
| BRKB240426P00402500 | 4/25/2024 7:57 PM | 402.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 3.13% |
| BRKB240426P00405000 | 4/25/2024 7:18 PM | 405 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| BRKB240426P00407500 | 4/25/2024 7:46 PM | 407.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| BRKB240426P00410000 | 4/25/2024 7:52 PM | 410 | 5.24 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| BRKB240426P00412500 | 4/24/2024 3:31 PM | 412.5 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BRKB240426P00415000 | 4/25/2024 7:11 PM | 415 | 9.57 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BRKB240426P00420000 | 4/16/2024 5:35 PM | 420 | 20.53 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
AIG American International Group, Inc.
74.63
-0.45%
ACGL Arch Capital Group Ltd.
93.05
-0.15%
ALV.DE Allianz SE
262.70
-1.50%
SLF.TO Sun Life Financial Inc.
70.14
-1.02%
ORI Old Republic International Corporation
30.02
-0.92%
SLF Sun Life Financial Inc.
51.32
-0.74%
ZURN.SW Zurich Insurance Group AG
442.60
-0.83%
AV.L Aviva plc
458.50
-1.48%
IAG.TO iA Financial Corporation Inc.
83.58
-0.33%
CS.PA AXA SA
33.80
-1.31%