NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: 4:01 PM EDT
After hours: 5:15 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 | 123.10 | 126.75 | 0.00 | 0.00% | 20 | 20 | 165.63% |
| BRKB240426C00300000 | 4/24/2024 4:06 PM | 300 | 104.69 | 103.10 | 105.90 | 0.00 | 0.00% | 3 | 5 | 232.72% |
| BRKB240426C00310000 | 4/25/2024 4:42 PM | 310 | 94.30 | 93.05 | 96.75 | 0.30 | 0.32% | 6 | 6 | 240.43% |
| BRKB240426C00320000 | 4/25/2024 5:10 PM | 320 | 84.30 | 83.20 | 85.85 | 0.30 | 0.36% | 1 | 1 | 188.18% |
| BRKB240426C00325000 | 4/25/2024 5:45 PM | 325 | 80.00 | 78.30 | 80.90 | 0.80 | 1.01% | 1 | 1 | 179.79% |
| BRKB240426C00330000 | 4/25/2024 6:23 PM | 330 | 75.40 | 73.00 | 76.85 | 1.00 | 1.34% | 1 | 6 | 95.31% |
| BRKB240426C00340000 | 4/19/2024 6:36 PM | 340 | 64.45 | 63.15 | 66.65 | 0.00 | 0.00% | 22 | 22 | 169.68% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 53.05 | 55.95 | 0.00 | 0.00% | 5 | 5 | 130.37% |
| BRKB240426C00355000 | 4/25/2024 6:24 PM | 355 | 50.20 | 48.20 | 51.85 | 0.80 | 1.62% | 1 | 1 | 81.25% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 43.25 | 46.00 | 0.00 | 0.00% | 1 | 0 | 111.38% |
| BRKB240426C00365000 | 4/19/2024 3:35 PM | 365 | 38.68 | 38.15 | 40.90 | 0.00 | 0.00% | 2 | 4 | 98.83% |
| BRKB240426C00370000 | 4/25/2024 6:53 PM | 370 | 35.00 | 33.65 | 35.95 | 4.27 | 13.90% | 2 | 2 | 89.84% |
| BRKB240426C00375000 | 4/23/2024 4:54 PM | 375 | 33.65 | 28.05 | 30.85 | 0.00 | 0.00% | 2 | 6 | 77.54% |
| BRKB240426C00380000 | 4/25/2024 4:27 PM | 380 | 25.03 | 23.15 | 26.80 | -3.84 | -13.30% | 7 | 20 | 83.11% |
| BRKB240426C00385000 | 4/25/2024 5:49 PM | 385 | 20.30 | 18.35 | 21.95 | -1.85 | -8.35% | 2 | 18 | 73.32% |
| BRKB240426C00390000 | 4/25/2024 6:28 PM | 390 | 15.10 | 12.95 | 16.85 | -1.15 | -7.08% | 1 | 5 | 59.77% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 10.90 | 14.45 | 0.00 | 0.00% | - | 1 | 54.59% |
| BRKB240426C00395000 | 4/25/2024 2:42 PM | 395 | 7.94 | 9.10 | 11.20 | -2.69 | -25.31% | 10 | 58 | 39.48% |
| BRKB240426C00397500 | 4/25/2024 3:08 PM | 397.5 | 5.85 | 7.05 | 8.90 | -4.10 | -41.21% | 3 | 49 | 35.40% |
| BRKB240426C00400000 | 4/25/2024 7:05 PM | 400 | 5.85 | 5.05 | 6.00 | -0.35 | -5.65% | 418 | 83 | 24.49% |
| BRKB240426C00402500 | 4/25/2024 6:29 PM | 402.5 | 3.33 | 2.85 | 3.55 | -1.27 | -27.61% | 535 | 185 | 17.87% |
| BRKB240426C00405000 | 4/25/2024 7:58 PM | 405 | 1.72 | 1.56 | 1.80 | -1.18 | -40.69% | 583 | 444 | 15.43% |
| BRKB240426C00407500 | 4/25/2024 7:42 PM | 407.5 | 0.69 | 0.62 | 0.79 | -1.08 | -61.02% | 315 | 365 | 14.97% |
| BRKB240426C00410000 | 4/25/2024 7:56 PM | 410 | 0.23 | 0.23 | 0.32 | -0.57 | -71.25% | 403 | 1,802 | 15.38% |
| BRKB240426C00412500 | 4/25/2024 7:56 PM | 412.5 | 0.09 | 0.07 | 0.12 | -0.22 | -70.97% | 271 | 334 | 15.97% |
| BRKB240426C00415000 | 4/25/2024 7:52 PM | 415 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 217 | 699 | 18.07% |
| BRKB240426C00417500 | 4/25/2024 6:23 PM | 417.5 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 2 | 133 | 21.09% |
| BRKB240426C00420000 | 4/25/2024 7:57 PM | 420 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 48 | 382 | 23.05% |
| BRKB240426C00422500 | 4/25/2024 7:16 PM | 422.5 | 0.01 | 0.02 | 1.19 | -0.02 | -66.67% | 2 | 67 | 53.59% |
| BRKB240426C00425000 | 4/24/2024 6:02 PM | 425 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 134 | 28.13% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.01 | 0.09 | 0.00 | 0.00% | - | 1 | 36.33% |
| BRKB240426C00430000 | 4/25/2024 3:34 PM | 430 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 1 | 313 | 40.23% |
| BRKB240426C00435000 | 4/25/2024 7:18 PM | 435 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 113 | 224 | 39.84% |
| BRKB240426C00440000 | 4/25/2024 7:07 PM | 440 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 102 | 51.17% |
| BRKB240426C00445000 | 4/19/2024 1:48 PM | 445 | 0.01 | 0.00 | 0.24 | -0.16 | -94.12% | 1 | 12 | 60.55% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 9 | 86 | 88.43% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 4 | 95.61% |
| BRKB240426C00460000 | 4/24/2024 5:03 PM | 460 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 5 | 78.52% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 1.26 | 0.00 | 0.00% | 22 | 22 | 109.47% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 116.31% |
| 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 | 93.75% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 87.50% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 93.75% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 17 | 87.50% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 117 | 80.47% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 332 | 67.19% |
| BRKB240426P00355000 | 4/23/2024 1:34 PM | 355 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 177 | 67.58% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 178 | 98.73% |
| BRKB240426P00365000 | 4/23/2024 3:38 PM | 365 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 12 | 33 | 56.64% |
| BRKB240426P00370000 | 4/25/2024 2:43 PM | 370 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 4 | 132 | 50.78% |
| BRKB240426P00375000 | 4/25/2024 4:45 PM | 375 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 6 | 196 | 45.31% |
| BRKB240426P00380000 | 4/25/2024 7:18 PM | 380 | 0.06 | 0.02 | 0.06 | 0.01 | 20.00% | 44 | 242 | 39.45% |
| BRKB240426P00385000 | 4/25/2024 6:07 PM | 385 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 20 | 881 | 31.45% |
| BRKB240426P00387500 | 4/25/2024 3:14 PM | 387.5 | 0.09 | 0.03 | 0.07 | -0.01 | -10.00% | 1 | 121 | 29.49% |
| BRKB240426P00390000 | 4/25/2024 5:44 PM | 390 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 17 | 251 | 26.37% |
| BRKB240426P00392500 | 4/25/2024 4:22 PM | 392.5 | 0.12 | 0.05 | 0.10 | -0.01 | -7.69% | 12 | 105 | 23.44% |
| BRKB240426P00395000 | 4/25/2024 7:08 PM | 395 | 0.11 | 0.08 | 0.14 | -0.05 | -31.25% | 89 | 689 | 20.80% |
| BRKB240426P00397500 | 4/25/2024 5:32 PM | 397.5 | 0.29 | 0.15 | 0.21 | 0.07 | 31.82% | 65 | 244 | 18.16% |
| BRKB240426P00400000 | 4/25/2024 7:41 PM | 400 | 0.31 | 0.29 | 0.46 | -0.12 | -27.91% | 446 | 708 | 17.16% |
| BRKB240426P00402500 | 4/25/2024 7:57 PM | 402.5 | 0.80 | 0.68 | 0.85 | 0.10 | 14.29% | 87 | 281 | 15.14% |
| BRKB240426P00405000 | 4/25/2024 7:18 PM | 405 | 1.19 | 1.55 | 1.78 | -0.31 | -20.67% | 116 | 488 | 14.50% |
| BRKB240426P00407500 | 4/25/2024 7:46 PM | 407.5 | 3.20 | 3.00 | 3.60 | 0.12 | 3.90% | 45 | 160 | 17.09% |
| BRKB240426P00410000 | 4/25/2024 7:52 PM | 410 | 5.24 | 3.50 | 6.35 | 0.84 | 19.09% | 48 | 229 | 26.42% |
| BRKB240426P00412500 | 4/24/2024 3:31 PM | 412.5 | 7.50 | 6.30 | 8.80 | 0.00 | 0.00% | 6 | 15 | 32.15% |
| BRKB240426P00415000 | 4/25/2024 5:17 PM | 415 | 9.57 | 8.85 | 11.05 | -0.33 | -3.33% | 14 | 33 | 34.84% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 11.05 | 13.85 | 0.00 | 0.00% | - | 0 | 44.14% |
| BRKB240426P00420000 | 4/16/2024 5:35 PM | 420 | 20.53 | 13.35 | 15.85 | 0.00 | 0.00% | 39 | 2 | 42.09% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 18.55 | 21.20 | 0.00 | 0.00% | 2 | 0 | 57.28% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 83.30 | 86.00 | 0.00 | 0.00% | 1 | 0 | 151.47% |
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%