NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: April 18 at 4:02 PM EDT
Pre-Market: 7:21 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419C00200000 | 2/1/2024 8:46 PM | 200 | 188.00 | 206.50 | 210.25 | 0.00 | 0.00% | - | 2 | 1,087.60% |
| BRKB240419C00250000 | 4/18/2024 7:48 PM | 250 | 149.77 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| BRKB240419C00270000 | 4/11/2024 2:50 PM | 270 | 136.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| BRKB240419C00275000 | 4/17/2024 5:58 PM | 275 | 122.29 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| BRKB240419C00280000 | 4/12/2024 7:34 PM | 280 | 122.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 0.00% |
| BRKB240419C00285000 | 1/24/2024 8:23 PM | 285 | 95.40 | 133.05 | 136.80 | 0.00 | 0.00% | - | 1 | 869.14% |
| BRKB240419C00300000 | 4/17/2024 6:16 PM | 300 | 97.31 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 45 | 0.00% |
| BRKB240419C00310000 | 4/18/2024 4:42 PM | 310 | 91.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| BRKB240419C00320000 | 4/11/2024 3:58 PM | 320 | 88.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BRKB240419C00325000 | 4/11/2024 4:13 PM | 325 | 83.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| BRKB240419C00330000 | 4/17/2024 5:07 PM | 330 | 66.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BRKB240419C00335000 | 4/18/2024 7:32 PM | 335 | 65.27 | 0.00 | 0.00 | 0.00 | 0.00% | 194 | 216 | 0.00% |
| BRKB240419C00340000 | 4/16/2024 7:26 PM | 340 | 59.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| BRKB240419C00345000 | 4/16/2024 6:27 PM | 345 | 54.11 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| BRKB240419C00350000 | 4/16/2024 7:19 PM | 350 | 49.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 38 | 0.00% |
| BRKB240419C00355000 | 4/16/2024 7:52 PM | 355 | 43.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 31 | 0.00% |
| BRKB240419C00360000 | 4/16/2024 7:59 PM | 360 | 37.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 34 | 0.00% |
| BRKB240419C00365000 | 4/18/2024 6:04 PM | 365 | 35.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 92 | 0.00% |
| BRKB240419C00370000 | 4/18/2024 3:51 PM | 370 | 31.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 228 | 0.00% |
| BRKB240419C00375000 | 4/17/2024 3:19 PM | 375 | 22.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| BRKB240419C00380000 | 4/17/2024 7:59 PM | 380 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 386 | 0.00% |
| BRKB240419C00382500 | 4/16/2024 4:04 PM | 382.5 | 17.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BRKB240419C00385000 | 4/18/2024 6:45 PM | 385 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 696 | 0.00% |
| BRKB240419C00387500 | 4/16/2024 2:13 PM | 387.5 | 13.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| BRKB240419C00390000 | 4/18/2024 5:24 PM | 390 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 1,285 | 0.00% |
| BRKB240419C00395000 | 4/18/2024 7:55 PM | 395 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 1,475 | 0.00% |
| BRKB240419C00397500 | 4/18/2024 6:55 PM | 397.5 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 116 | 0.00% |
| BRKB240419C00400000 | 4/18/2024 7:59 PM | 400 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,273 | 1,855 | 0.20% |
| BRKB240419C00402500 | 4/18/2024 7:53 PM | 402.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 371 | 3.13% |
| BRKB240419C00405000 | 4/18/2024 7:34 PM | 405 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1,121 | 1,878 | 6.25% |
| BRKB240419C00407500 | 4/18/2024 7:19 PM | 407.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 451 | 6.25% |
| BRKB240419C00410000 | 4/18/2024 7:44 PM | 410 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 1,733 | 12.50% |
| BRKB240419C00412500 | 4/18/2024 6:24 PM | 412.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 560 | 12.50% |
| BRKB240419C00415000 | 4/18/2024 6:25 PM | 415 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 4,001 | 12.50% |
| BRKB240419C00417500 | 4/18/2024 7:43 PM | 417.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 766 | 25.00% |
| BRKB240419C00420000 | 4/18/2024 7:30 PM | 420 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 5,161 | 25.00% |
| BRKB240419C00422500 | 4/17/2024 4:05 PM | 422.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 464 | 25.00% |
| BRKB240419C00425000 | 4/18/2024 7:43 PM | 425 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 1,509 | 25.00% |
| BRKB240419C00430000 | 4/18/2024 7:30 PM | 430 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 1,375 | 25.00% |
| BRKB240419C00435000 | 4/18/2024 3:01 PM | 435 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 587 | 25.00% |
| BRKB240419C00440000 | 4/17/2024 1:45 PM | 440 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 355 | 50.00% |
| BRKB240419C00445000 | 4/11/2024 7:53 PM | 445 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 678 | 50.00% |
| BRKB240419C00450000 | 4/18/2024 5:46 PM | 450 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 560 | 50.00% |
| BRKB240419C00455000 | 4/1/2024 2:09 PM | 455 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 93 | 50.00% |
| BRKB240419C00460000 | 4/5/2024 4:42 PM | 460 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 33 | 50.00% |
| BRKB240419C00465000 | 3/11/2024 7:18 PM | 465 | 0.13 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 20 | 162.79% |
| BRKB240419C00470000 | 2/27/2024 8:53 PM | 470 | 0.24 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 53 | 135.55% |
| BRKB240419C00475000 | 4/15/2024 3:12 PM | 475 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 50.00% |
| BRKB240419C00480000 | 3/7/2024 5:22 PM | 480 | 0.09 | 0.00 | 2.04 | 0.00 | 0.00% | 2 | 10 | 212.31% |
| BRKB240419C00485000 | 3/25/2024 5:03 PM | 485 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| BRKB240419C00490000 | 2/27/2024 5:55 PM | 490 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 193.55% |
| BRKB240419C00495000 | 2/26/2024 3:34 PM | 495 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 8 | 168.36% |
| BRKB240419C00500000 | 3/19/2024 1:30 PM | 500 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 44 | 50.00% |
| BRKB240419C00510000 | 2/23/2024 5:16 PM | 510 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 224.81% |
| BRKB240419C00520000 | 3/7/2024 7:56 PM | 520 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 4 | 261.13% |
| BRKB240419C00540000 | 4/16/2024 2:20 PM | 540 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419P00200000 | 2/1/2024 8:47 PM | 200 | 1.00 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 690.23% |
| BRKB240419P00255000 | 1/22/2024 5:41 PM | 255 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 473.05% |
| BRKB240419P00265000 | 4/1/2024 2:09 PM | 265 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| BRKB240419P00270000 | 1/24/2024 3:22 PM | 270 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 600 | 601 | 495.41% |
| BRKB240419P00275000 | 4/12/2024 3:47 PM | 275 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 50.00% |
| BRKB240419P00280000 | 3/13/2024 7:31 PM | 280 | 0.10 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 386.91% |
| BRKB240419P00285000 | 2/15/2024 7:53 PM | 285 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 311.13% |
| BRKB240419P00290000 | 1/29/2024 5:56 PM | 290 | 0.21 | 0.00 | 2.19 | 0.00 | 0.00% | - | 1 | 356.35% |
| BRKB240419P00295000 | 2/5/2024 7:43 PM | 295 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 266.99% |
| BRKB240419P00300000 | 4/8/2024 5:09 PM | 300 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 85 | 50.00% |
| BRKB240419P00305000 | 3/21/2024 2:37 PM | 305 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| BRKB240419P00310000 | 2/29/2024 3:27 PM | 310 | 0.11 | 0.00 | 0.97 | 0.00 | 0.00% | 52 | 53 | 252.93% |
| BRKB240419P00315000 | 3/13/2024 6:20 PM | 315 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 176.56% |
| BRKB240419P00320000 | 4/16/2024 4:29 PM | 320 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 216 | 50.00% |
| BRKB240419P00325000 | 4/17/2024 3:01 PM | 325 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 69 | 50.00% |
| BRKB240419P00330000 | 4/17/2024 3:01 PM | 330 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 203 | 50.00% |
| BRKB240419P00335000 | 4/1/2024 3:04 PM | 335 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| BRKB240419P00340000 | 4/15/2024 2:02 PM | 340 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 301 | 50.00% |
| BRKB240419P00345000 | 4/17/2024 2:52 PM | 345 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 456 | 50.00% |
| BRKB240419P00350000 | 4/17/2024 5:12 PM | 350 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,221 | 50.00% |
| BRKB240419P00355000 | 4/18/2024 2:23 PM | 355 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 259 | 50.00% |
| BRKB240419P00360000 | 4/18/2024 6:00 PM | 360 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 724 | 50.00% |
| BRKB240419P00365000 | 4/18/2024 3:27 PM | 365 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 453 | 50.00% |
| BRKB240419P00370000 | 4/18/2024 3:40 PM | 370 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 1,237 | 25.00% |
| BRKB240419P00375000 | 4/18/2024 7:43 PM | 375 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 612 | 25.00% |
| BRKB240419P00380000 | 4/18/2024 7:51 PM | 380 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 973 | 25.00% |
| BRKB240419P00382500 | 4/17/2024 7:21 PM | 382.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 80 | 25.00% |
| BRKB240419P00385000 | 4/18/2024 7:43 PM | 385 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 1,565 | 12.50% |
| BRKB240419P00387500 | 4/18/2024 5:11 PM | 387.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 86 | 12.50% |
| BRKB240419P00390000 | 4/18/2024 7:32 PM | 390 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 905 | 12.50% |
| BRKB240419P00392500 | 4/18/2024 7:59 PM | 392.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 305 | 6.25% |
| BRKB240419P00395000 | 4/18/2024 7:59 PM | 395 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 2,174 | 6.25% |
| BRKB240419P00397500 | 4/18/2024 7:09 PM | 397.5 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 359 | 3.13% |
| BRKB240419P00400000 | 4/18/2024 7:55 PM | 400 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 273 | 1,495 | 0.00% |
| BRKB240419P00402500 | 4/18/2024 7:59 PM | 402.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 523 | 0.00% |
| BRKB240419P00405000 | 4/18/2024 7:41 PM | 405 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 762 | 0.00% |
| BRKB240419P00407500 | 4/18/2024 4:00 PM | 407.5 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 243 | 0.00% |
| BRKB240419P00410000 | 4/18/2024 7:55 PM | 410 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 179 | 0.00% |
| BRKB240419P00412500 | 4/17/2024 7:42 PM | 412.5 | 14.63 | 0.00 | 0.00 | 0.00 | 0.00% | 718 | 3 | 0.00% |
| BRKB240419P00415000 | 4/17/2024 7:37 PM | 415 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 463 | 11 | 0.00% |
| BRKB240419P00417500 | 4/17/2024 6:14 PM | 417.5 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 9 | 0.00% |
| BRKB240419P00420000 | 4/18/2024 1:36 PM | 420 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| BRKB240419P00422500 | 4/17/2024 6:14 PM | 422.5 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 0 | 0.00% |
| BRKB240419P00425000 | 4/9/2024 5:56 PM | 425 | 11.88 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BRKB240419P00430000 | 4/4/2024 4:34 PM | 430 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240419P00435000 | 4/5/2024 2:16 PM | 435 | 18.76 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BRKB240419P00440000 | 2/26/2024 6:41 PM | 440 | 29.51 | 20.50 | 25.30 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BRKB240419P00450000 | 2/26/2024 8:15 PM | 450 | 40.10 | 30.90 | 35.40 | 0.00 | 0.00% | 244 | 0 | 0.00% |
| BRKB240419P00455000 | 3/1/2024 8:49 PM | 455 | 47.91 | 32.05 | 36.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240419P00460000 | 3/1/2024 8:49 PM | 460 | 52.93 | 37.00 | 41.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240419P00465000 | 3/22/2024 1:58 PM | 465 | 52.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BRKB240419P00500000 | 3/22/2024 7:54 PM | 500 | 87.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
AIG American International Group, Inc.
72.99
+0.56%
ACGL Arch Capital Group Ltd.
91.39
+0.84%
ALV.DE Allianz SE
261.60
-0.15%
SLF.TO Sun Life Financial Inc.
69.80
+0.93%
AV.L Aviva plc
454.40
-0.61%
ZURN.SW Zurich Insurance Group AG
444.20
+0.27%
ORI Old Republic International Corporation
29.12
+1.68%
CS.PA AXA SA
33.74
-0.24%
SLF Sun Life Financial Inc.
50.66
+0.90%
IAG.TO iA Financial Corporation Inc.
81.83
+0.32%