Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240328C00250000 | 2024-03-15 9:44AM EDT | 250.00 | 155.54 | 165.50 | 169.20 | 0.00 | - | - | 5 | 387.50% |
BRKB240328C00280000 | 2024-03-15 1:17PM EDT | 280.00 | 125.90 | 135.50 | 139.20 | 0.00 | - | - | 20 | 308.20% |
BRKB240328C00300000 | 2024-03-27 12:36PM EDT | 300.00 | 114.12 | 115.70 | 119.20 | 0.00 | - | 3 | 0 | 280.08% |
BRKB240328C00310000 | 2024-03-21 3:32PM EDT | 310.00 | 105.30 | 105.30 | 109.30 | 0.00 | - | - | 6 | 221.88% |
BRKB240328C00320000 | 2024-03-27 10:53AM EDT | 320.00 | 94.47 | 0.00 | 99.30 | 0.00 | - | 1 | 2 | 345.12% |
BRKB240328C00325000 | 2024-03-22 11:15AM EDT | 325.00 | 88.50 | 90.05 | 94.30 | 0.00 | - | 1 | 1 | 328.91% |
BRKB240328C00330000 | 2024-03-22 2:21PM EDT | 330.00 | 84.20 | 85.30 | 89.30 | 0.00 | - | 1 | 1 | 179.30% |
BRKB240328C00340000 | 2024-03-20 1:10PM EDT | 340.00 | 73.10 | 75.30 | 79.30 | 0.00 | - | 3 | 3 | 158.59% |
BRKB240328C00345000 | 2024-03-22 12:43PM EDT | 345.00 | 68.34 | 70.30 | 74.30 | 0.00 | - | 1 | 0 | 148.44% |
BRKB240328C00355000 | 2024-03-22 1:37PM EDT | 355.00 | 58.50 | 60.25 | 64.30 | 0.00 | - | 3 | 2 | 121.88% |
BRKB240328C00365000 | 2024-03-22 1:37PM EDT | 365.00 | 48.50 | 50.90 | 54.30 | 0.00 | - | 1 | 3 | 139.16% |
BRKB240328C00370000 | 2024-02-23 11:42AM EDT | 370.00 | 52.00 | 41.15 | 44.30 | 0.00 | - | 5 | 5 | 0.00% |
BRKB240328C00375000 | 2024-03-26 9:46AM EDT | 375.00 | 35.00 | 40.05 | 44.30 | 0.00 | - | 1 | 18 | 172.31% |
BRKB240328C00380000 | 2024-03-27 10:46AM EDT | 380.00 | 34.83 | 35.95 | 39.25 | 0.00 | - | 1 | 6 | 103.42% |
BRKB240328C00385000 | 2024-03-27 11:43AM EDT | 385.00 | 29.50 | 30.90 | 34.25 | 0.00 | - | 1 | 30 | 90.23% |
BRKB240328C00387500 | 2024-03-15 3:37PM EDT | 387.50 | 20.49 | 27.80 | 31.80 | 0.00 | - | - | 2 | 64.65% |
BRKB240328C00390000 | 2024-03-26 1:34PM EDT | 390.00 | 22.40 | 25.05 | 29.30 | 0.00 | - | 1 | 45 | 125.00% |
BRKB240328C00392500 | 2024-03-27 9:58AM EDT | 392.50 | 22.35 | 23.30 | 26.75 | 0.00 | - | 3 | 2 | 70.12% |
BRKB240328C00395000 | 2024-03-28 9:32AM EDT | 395.00 | 23.02 | 21.20 | 24.05 | +8.26 | +55.96% | 1 | 46 | 68.26% |
BRKB240328C00397500 | 2024-03-27 11:39AM EDT | 397.50 | 17.22 | 18.55 | 21.65 | 0.00 | - | 5 | 5 | 61.13% |
BRKB240328C00400000 | 2024-03-27 3:14PM EDT | 400.00 | 14.68 | 16.15 | 19.25 | 0.00 | - | 30 | 58 | 58.11% |
BRKB240328C00402500 | 2024-03-27 9:44AM EDT | 402.50 | 12.49 | 13.35 | 16.75 | 0.00 | - | 1 | 42 | 82.69% |
BRKB240328C00405000 | 2024-03-27 1:46PM EDT | 405.00 | 9.30 | 11.05 | 14.40 | 0.00 | - | 21 | 164 | 76.27% |
BRKB240328C00407500 | 2024-03-27 2:24PM EDT | 407.50 | 7.40 | 8.65 | 12.10 | 0.00 | - | 9 | 316 | 70.00% |
BRKB240328C00410000 | 2024-03-27 3:59PM EDT | 410.00 | 7.10 | 5.55 | 9.25 | 0.00 | - | 306 | 503 | 55.49% |
BRKB240328C00412500 | 2024-03-28 9:31AM EDT | 412.50 | 5.05 | 3.50 | 6.35 | +0.95 | +23.17% | 2 | 530 | 40.23% |
BRKB240328C00415000 | 2024-03-28 9:34AM EDT | 415.00 | 3.12 | 3.00 | 3.45 | +0.89 | +39.91% | 15 | 704 | 24.78% |
BRKB240328C00417500 | 2024-03-28 9:33AM EDT | 417.50 | 1.18 | 1.08 | 1.30 | +0.18 | +27.27% | 116 | 940 | 16.41% |
BRKB240328C00420000 | 2024-03-28 9:34AM EDT | 420.00 | 0.33 | 0.20 | 0.31 | +0.08 | +32.00% | 25 | 728 | 14.06% |
BRKB240328C00422500 | 2024-03-28 9:30AM EDT | 422.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 8 | 253 | 15.53% |
BRKB240328C00425000 | 2024-03-27 3:38PM EDT | 425.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 399 | 19.53% |
BRKB240328C00430000 | 2024-03-27 2:59PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 538 | 12.50% |
BRKB240328C00435000 | 2024-03-26 10:36AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 336 | 12.50% |
BRKB240328C00440000 | 2024-03-27 9:44AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
BRKB240328C00445000 | 2024-03-27 9:44AM EDT | 445.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 51.17% |
BRKB240328C00450000 | 2024-03-27 3:38PM EDT | 450.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 879 | 54.69% |
BRKB240328C00455000 | 2024-02-27 1:28PM EDT | 455.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 61.72% |
BRKB240328C00470000 | 2024-03-04 1:47PM EDT | 470.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 81.25% |
BRKB240328C00475000 | 2024-02-28 11:47AM EDT | 475.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 6 | 88.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240328P00290000 | 2024-03-26 10:59AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 231.25% |
BRKB240328P00310000 | 2024-03-25 10:08AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 190.63% |
BRKB240328P00315000 | 2024-03-25 10:09AM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 181.25% |
BRKB240328P00320000 | 2024-03-25 10:09AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 171.88% |
BRKB240328P00330000 | 2024-03-25 10:12AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 5 | 153.13% |
BRKB240328P00335000 | 2024-03-25 10:08AM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 143.75% |
BRKB240328P00340000 | 2024-03-05 2:01PM EDT | 340.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 135.94% |
BRKB240328P00345000 | 2024-03-25 9:54AM EDT | 345.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 126.56% |
BRKB240328P00350000 | 2024-03-25 10:24AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 117.19% |
BRKB240328P00355000 | 2024-03-21 12:39PM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 45 | 109.38% |
BRKB240328P00360000 | 2024-03-21 12:25PM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 100.00% |
BRKB240328P00365000 | 2024-03-21 1:06PM EDT | 365.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 92.19% |
BRKB240328P00370000 | 2024-03-25 1:46PM EDT | 370.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 72 | 82.81% |
BRKB240328P00375000 | 2024-03-26 10:50AM EDT | 375.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 75.00% |
BRKB240328P00380000 | 2024-03-25 10:11AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 120 | 66.41% |
BRKB240328P00382500 | 2024-03-25 11:38AM EDT | 382.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
BRKB240328P00385000 | 2024-03-25 11:39AM EDT | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 25.00% |
BRKB240328P00387500 | 2024-03-25 3:59PM EDT | 387.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 53.91% |
BRKB240328P00390000 | 2024-03-27 2:31PM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 382 | 53.52% |
BRKB240328P00392500 | 2024-03-26 3:04PM EDT | 392.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 49.22% |
BRKB240328P00395000 | 2024-03-27 2:31PM EDT | 395.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 240 | 44.53% |
BRKB240328P00397500 | 2024-03-26 1:04PM EDT | 397.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 183 | 215 | 39.84% |
BRKB240328P00400000 | 2024-03-28 9:30AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 25.00% |
BRKB240328P00402500 | 2024-03-27 12:46PM EDT | 402.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 18 | 277 | 32.03% |
BRKB240328P00405000 | 2024-03-27 3:53PM EDT | 405.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 80 | 575 | 29.10% |
BRKB240328P00407500 | 2024-03-27 3:36PM EDT | 407.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 36 | 904 | 24.02% |
BRKB240328P00410000 | 2024-03-28 9:30AM EDT | 410.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 622 | 18.75% |
BRKB240328P00412500 | 2024-03-28 9:30AM EDT | 412.50 | 0.01 | 0.05 | 0.13 | -0.18 | -94.74% | 27 | 375 | 15.72% |
BRKB240328P00415000 | 2024-03-28 9:33AM EDT | 415.00 | 0.17 | 0.12 | 0.22 | -0.36 | -67.92% | 20 | 290 | 10.87% |
BRKB240328P00417500 | 2024-03-28 9:33AM EDT | 417.50 | 0.80 | 0.65 | 0.84 | -1.44 | -64.29% | 33 | 46 | 7.98% |
BRKB240328P00420000 | 2024-03-22 10:08AM EDT | 420.00 | 7.70 | 2.20 | 2.56 | 0.00 | - | 3 | 0 | 0.00% |
BRKB240328P00422500 | 2024-03-22 9:30AM EDT | 422.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BRKB240328P00425000 | 2024-03-25 10:53AM EDT | 425.00 | 15.07 | 5.85 | 9.65 | 0.00 | - | 1 | 1 | 54.54% |
BRKB240328P00430000 | 2024-03-22 9:30AM EDT | 430.00 | 16.25 | 11.20 | 13.95 | 0.00 | - | 1 | 0 | 59.72% |
BRKB240328P00435000 | 2024-03-25 10:53AM EDT | 435.00 | 25.10 | 16.25 | 19.50 | 0.00 | - | 1 | 0 | 84.18% |
BRKB240328P00475000 | 2024-03-22 10:27AM EDT | 475.00 | 61.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |