NYSE - Nasdaq Real Time Price • USD
Berkshire Hathaway Inc. (BRK-B)
As of 2:31 PM EDT. Market Open.
| 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 | 121.55 | 124.00 | 0.00 | 0.00% | 20 | 20 | 394.92% |
| BRKB240426C00300000 | 4/24/2024 4:06 PM | 300 | 104.69 | 101.45 | 104.45 | 0.00 | 0.00% | 3 | 5 | 208.59% |
| BRKB240426C00310000 | 4/25/2024 4:42 PM | 310 | 94.30 | 91.40 | 94.00 | 0.00 | 0.00% | 6 | 6 | 300.00% |
| BRKB240426C00320000 | 4/25/2024 5:10 PM | 320 | 84.30 | 81.75 | 84.55 | 0.00 | 0.00% | 1 | 1 | 207.81% |
| BRKB240426C00325000 | 4/25/2024 5:45 PM | 325 | 80.00 | 76.75 | 79.35 | 0.00 | 0.00% | 1 | 1 | 181.25% |
| BRKB240426C00330000 | 4/25/2024 6:23 PM | 330 | 75.40 | 71.45 | 74.00 | 0.00 | 0.00% | 1 | 6 | 239.94% |
| BRKB240426C00340000 | 4/26/2024 2:23 PM | 340 | 63.97 | 61.50 | 64.35 | -0.48 | -0.74% | 22 | 22 | 114.06% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 51.55 | 54.25 | 0.00 | 0.00% | 5 | 5 | 190.63% |
| BRKB240426C00355000 | 4/25/2024 6:24 PM | 355 | 50.20 | 46.55 | 49.40 | 0.00 | 0.00% | 1 | 1 | 103.13% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 41.50 | 44.60 | 0.00 | 0.00% | 1 | 0 | 103.32% |
| BRKB240426C00365000 | 4/26/2024 4:33 PM | 365 | 37.28 | 36.55 | 39.80 | -1.40 | -3.62% | 3 | 4 | 102.54% |
| BRKB240426C00370000 | 4/25/2024 6:53 PM | 370 | 35.00 | 31.60 | 34.30 | 0.00 | 0.00% | 2 | 2 | 68.36% |
| BRKB240426C00375000 | 4/26/2024 1:55 PM | 375 | 29.00 | 26.55 | 29.05 | -4.65 | -13.82% | 5 | 6 | 110.01% |
| BRKB240426C00380000 | 4/26/2024 4:37 PM | 380 | 22.86 | 22.55 | 24.00 | -2.17 | -8.67% | 3 | 17 | 71.29% |
| BRKB240426C00385000 | 4/26/2024 4:09 PM | 385 | 16.73 | 16.70 | 19.40 | -3.57 | -17.59% | 6 | 18 | 86.82% |
| BRKB240426C00390000 | 4/26/2024 5:37 PM | 390 | 13.43 | 12.90 | 14.20 | -1.67 | -11.06% | 1 | 4 | 52.73% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 10.50 | 12.35 | 0.00 | 0.00% | - | 1 | 52.88% |
| BRKB240426C00395000 | 4/26/2024 5:02 PM | 395 | 7.80 | 7.95 | 8.90 | -0.14 | -1.76% | 15 | 59 | 43.99% |
| BRKB240426C00397500 | 4/26/2024 3:48 PM | 397.5 | 4.73 | 3.95 | 7.35 | -1.12 | -19.15% | 2 | 48 | 48.93% |
| BRKB240426C00400000 | 4/26/2024 6:00 PM | 400 | 3.25 | 2.08 | 4.10 | -2.60 | -44.44% | 262 | 332 | 28.22% |
| BRKB240426C00402500 | 4/26/2024 6:12 PM | 402.5 | 1.00 | 1.00 | 1.47 | -2.33 | -69.97% | 666 | 648 | 14.92% |
| BRKB240426C00405000 | 4/26/2024 6:11 PM | 405 | 0.06 | 0.06 | 0.10 | -1.66 | -96.51% | 376 | 635 | 8.30% |
| BRKB240426C00407500 | 4/26/2024 6:14 PM | 407.5 | 0.02 | 0.01 | 0.03 | -0.67 | -97.10% | 47 | 473 | 11.62% |
| BRKB240426C00410000 | 4/26/2024 6:06 PM | 410 | 0.03 | 0.02 | 0.03 | -0.20 | -90.91% | 511 | 1,835 | 16.60% |
| BRKB240426C00412500 | 4/26/2024 6:01 PM | 412.5 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 32 | 279 | 21.49% |
| BRKB240426C00415000 | 4/26/2024 6:04 PM | 415 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 53 | 705 | 26.17% |
| BRKB240426C00417500 | 4/26/2024 5:29 PM | 417.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 35 | 132 | 28.91% |
| BRKB240426C00420000 | 4/26/2024 5:30 PM | 420 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 340 | 30.47% |
| BRKB240426C00422500 | 4/26/2024 1:39 PM | 422.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 65 | 37.50% |
| BRKB240426C00425000 | 4/25/2024 4:00 PM | 425 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 125 | 41.41% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.01 | 0.02 | 0.00 | 0.00% | - | 1 | 45.31% |
| BRKB240426C00430000 | 4/26/2024 5:08 PM | 430 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 313 | 45.31% |
| BRKB240426C00435000 | 4/26/2024 4:07 PM | 435 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 221 | 53.13% |
| BRKB240426C00440000 | 4/25/2024 7:07 PM | 440 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 103 | 60.16% |
| BRKB240426C00445000 | 4/25/2024 1:36 PM | 445 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 67.19% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 86 | 73.44% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 79.69% |
| BRKB240426C00460000 | 4/24/2024 5:03 PM | 460 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 5 | 87.50% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 22 | 93.75% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 99.22% |
| 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 | 131.25% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 118.75% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 14 | 118.75% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 17 | 109.38% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 117 | 101.56% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 332 | 92.19% |
| BRKB240426P00355000 | 4/23/2024 1:34 PM | 355 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 177 | 84.38% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 178 | 71.88% |
| BRKB240426P00365000 | 4/26/2024 2:11 PM | 365 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 33 | 67.19% |
| BRKB240426P00370000 | 4/26/2024 5:56 PM | 370 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 132 | 54.69% |
| BRKB240426P00375000 | 4/25/2024 4:45 PM | 375 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 191 | 50.00% |
| BRKB240426P00380000 | 4/26/2024 4:30 PM | 380 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 18 | 242 | 45.31% |
| BRKB240426P00385000 | 4/26/2024 5:52 PM | 385 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 884 | 33.59% |
| BRKB240426P00387500 | 4/26/2024 1:52 PM | 387.5 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 5 | 121 | 31.64% |
| BRKB240426P00390000 | 4/26/2024 5:41 PM | 390 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 40 | 246 | 26.95% |
| BRKB240426P00392500 | 4/26/2024 3:03 PM | 392.5 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 67 | 114 | 23.63% |
| BRKB240426P00395000 | 4/26/2024 5:00 PM | 395 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 78 | 691 | 18.56% |
| BRKB240426P00397500 | 4/26/2024 5:54 PM | 397.5 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 149 | 249 | 11.33% |
| BRKB240426P00400000 | 4/26/2024 6:02 PM | 400 | 0.02 | 0.00 | 0.04 | -0.29 | -93.55% | 373 | 669 | 8.59% |
| BRKB240426P00402500 | 4/26/2024 6:11 PM | 402.5 | 0.12 | 0.07 | 0.10 | -0.68 | -85.00% | 1,133 | 292 | 3.03% |
| BRKB240426P00405000 | 4/26/2024 6:00 PM | 405 | 1.85 | 1.30 | 2.01 | 0.66 | 55.46% | 141 | 469 | 0.00% |
| BRKB240426P00407500 | 4/26/2024 6:02 PM | 407.5 | 4.39 | 3.75 | 4.55 | 1.19 | 37.19% | 42 | 119 | 0.00% |
| BRKB240426P00410000 | 4/26/2024 5:22 PM | 410 | 7.15 | 6.30 | 7.15 | 1.91 | 36.45% | 155 | 233 | 18.75% |
| BRKB240426P00412500 | 4/26/2024 4:22 PM | 412.5 | 10.04 | 8.20 | 9.50 | 2.54 | 33.87% | 6 | 15 | 0.00% |
| BRKB240426P00415000 | 4/25/2024 7:11 PM | 415 | 9.57 | 11.05 | 12.20 | 0.00 | 0.00% | 14 | 32 | 32.23% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 12.60 | 14.60 | 0.00 | 0.00% | - | 0 | 26.56% |
| BRKB240426P00420000 | 4/26/2024 3:58 PM | 420 | 18.00 | 15.75 | 17.10 | -2.53 | -12.32% | 1 | 2 | 30.47% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 20.75 | 22.65 | 0.00 | 0.00% | 2 | 0 | 72.27% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 85.55 | 88.50 | 0.00 | 0.00% | 1 | 0 | 239.26% |
Related Tickers
AIG American International Group, Inc.
74.79
+0.21%
ACGL Arch Capital Group Ltd.
91.89
-1.25%
ALV.DE Allianz SE
265.50
+1.07%
SLF.TO Sun Life Financial Inc.
70.62
+0.68%
GSHD Goosehead Insurance, Inc
55.17
+3.77%
ORI Old Republic International Corporation
30.26
+0.80%
SLF Sun Life Financial Inc.
51.67
+0.69%
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%