NYSE - Nasdaq Real Time Price • USD
Berkshire Hathaway Inc. (BRK-B)
As of 10:30 AM 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 | 126.05 | 129.90 | 0.00 | 0.00% | 20 | 20 | 194.97% |
| BRKB240426C00300000 | 4/22/2024 7:17 PM | 300 | 109.98 | 106.35 | 109.95 | 0.00 | 0.00% | 2 | 5 | 165.92% |
| BRKB240426C00310000 | 4/19/2024 2:45 PM | 310 | 94.00 | 96.10 | 99.90 | 0.00 | 0.00% | 6 | 6 | 149.41% |
| BRKB240426C00320000 | 4/19/2024 3:40 PM | 320 | 84.00 | 86.60 | 89.95 | 0.00 | 0.00% | 1 | 1 | 136.43% |
| BRKB240426C00325000 | 4/19/2024 5:18 PM | 325 | 79.20 | 81.60 | 84.95 | 0.00 | 0.00% | 1 | 1 | 129.20% |
| BRKB240426C00330000 | 4/19/2024 5:48 PM | 330 | 74.40 | 76.10 | 79.95 | 0.00 | 0.00% | 1 | 6 | 122.07% |
| BRKB240426C00340000 | 4/19/2024 6:36 PM | 340 | 64.45 | 66.70 | 70.00 | 0.00 | 0.00% | 22 | 22 | 109.18% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 56.25 | 59.95 | 0.00 | 0.00% | 5 | 5 | 94.04% |
| BRKB240426C00355000 | 4/19/2024 6:03 PM | 355 | 49.40 | 51.40 | 55.00 | 0.00 | 0.00% | 1 | 1 | 88.18% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 46.45 | 50.00 | 0.00 | 0.00% | 1 | 0 | 81.20% |
| BRKB240426C00365000 | 4/19/2024 3:35 PM | 365 | 38.68 | 41.40 | 45.00 | 0.00 | 0.00% | 2 | 4 | 74.22% |
| BRKB240426C00370000 | 4/16/2024 7:26 PM | 370 | 30.73 | 36.30 | 40.05 | 0.00 | 0.00% | 1 | 2 | 68.09% |
| BRKB240426C00375000 | 4/9/2024 2:52 PM | 375 | 33.09 | 32.10 | 35.05 | -6.20 | -15.78% | 1 | 7 | 61.01% |
| BRKB240426C00380000 | 4/19/2024 4:42 PM | 380 | 23.52 | 26.45 | 30.05 | 0.00 | 0.00% | 5 | 21 | 53.88% |
| BRKB240426C00385000 | 4/22/2024 3:15 PM | 385 | 22.15 | 21.80 | 24.75 | 0.00 | 0.00% | 5 | 18 | 42.43% |
| BRKB240426C00390000 | 4/22/2024 1:39 PM | 390 | 17.95 | 16.90 | 19.50 | 0.00 | 0.00% | 1 | 6 | 31.74% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 14.70 | 17.70 | 0.00 | 0.00% | - | 1 | 37.13% |
| BRKB240426C00395000 | 4/22/2024 7:23 PM | 395 | 14.50 | 12.80 | 15.50 | 0.00 | 0.00% | 1 | 56 | 36.04% |
| BRKB240426C00397500 | 4/22/2024 3:23 PM | 397.5 | 10.45 | 10.65 | 13.00 | 0.00 | 0.00% | 12 | 49 | 31.81% |
| BRKB240426C00400000 | 4/22/2024 6:43 PM | 400 | 10.94 | 7.45 | 9.50 | 0.00 | 0.00% | 21 | 88 | 18.13% |
| BRKB240426C00402500 | 4/22/2024 7:42 PM | 402.5 | 7.00 | 6.45 | 7.10 | 0.00 | 0.00% | 11 | 201 | 15.45% |
| BRKB240426C00405000 | 4/23/2024 2:06 PM | 405 | 4.60 | 4.80 | 5.10 | -0.36 | -7.26% | 8 | 394 | 15.21% |
| BRKB240426C00407500 | 4/23/2024 1:34 PM | 407.5 | 2.80 | 3.10 | 3.35 | -1.04 | -27.08% | 25 | 293 | 14.65% |
| BRKB240426C00410000 | 4/23/2024 2:11 PM | 410 | 1.91 | 1.92 | 2.03 | -0.44 | -18.72% | 64 | 686 | 14.48% |
| BRKB240426C00412500 | 4/23/2024 2:12 PM | 412.5 | 1.05 | 1.02 | 1.09 | -0.20 | -16.00% | 34 | 310 | 14.20% |
| BRKB240426C00415000 | 4/23/2024 2:00 PM | 415 | 0.46 | 0.47 | 0.53 | -0.31 | -40.26% | 16 | 698 | 14.11% |
| BRKB240426C00417500 | 4/23/2024 1:59 PM | 417.5 | 0.17 | 0.20 | 0.24 | -0.10 | -37.04% | 6 | 168 | 14.23% |
| BRKB240426C00420000 | 4/23/2024 2:09 PM | 420 | 0.08 | 0.08 | 0.12 | -0.08 | -50.00% | 4 | 374 | 14.89% |
| BRKB240426C00422500 | 4/22/2024 7:54 PM | 422.5 | 0.06 | 0.02 | 0.06 | 0.00 | 0.00% | 70 | 77 | 15.58% |
| BRKB240426C00425000 | 4/23/2024 1:32 PM | 425 | 0.01 | 0.00 | 0.05 | -0.03 | -42.86% | 2 | 134 | 17.48% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 30.35% |
| BRKB240426C00430000 | 4/23/2024 1:31 PM | 430 | 0.04 | 0.00 | 0.14 | 0.02 | 100.00% | 2 | 314 | 25.68% |
| BRKB240426C00435000 | 4/22/2024 7:05 PM | 435 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 13 | 218 | 30.18% |
| BRKB240426C00440000 | 4/17/2024 4:49 PM | 440 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 10 | 95 | 35.16% |
| BRKB240426C00445000 | 4/19/2024 1:48 PM | 445 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 12 | 43.65% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 86 | 54.98% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 52.93% |
| BRKB240426C00460000 | 3/28/2024 7:18 PM | 460 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 8 | 57.42% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 22 | 22 | 61.72% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 66.02% |
| 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 | 68.75% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 64.06% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 59.38% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 17 | 64.84% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 117 | 60.16% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 282 | 55.47% |
| BRKB240426P00355000 | 4/22/2024 7:01 PM | 355 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 172 | 51.17% |
| BRKB240426P00360000 | 4/22/2024 6:12 PM | 360 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 10 | 179 | 53.22% |
| BRKB240426P00365000 | 4/22/2024 6:43 PM | 365 | 0.02 | 0.02 | 0.08 | -0.03 | -37.50% | 1 | 24 | 48.15% |
| BRKB240426P00370000 | 4/22/2024 6:42 PM | 370 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 16 | 132 | 40.63% |
| BRKB240426P00375000 | 4/22/2024 6:49 PM | 375 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 193 | 36.52% |
| BRKB240426P00380000 | 4/22/2024 7:24 PM | 380 | 0.06 | 0.04 | 0.08 | -0.01 | -12.50% | 1 | 242 | 33.01% |
| BRKB240426P00385000 | 4/23/2024 2:08 PM | 385 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 10 | 753 | 29.30% |
| BRKB240426P00387500 | 4/22/2024 6:58 PM | 387.5 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 3 | 113 | 27.34% |
| BRKB240426P00390000 | 4/22/2024 5:31 PM | 390 | 0.16 | 0.11 | 0.14 | 0.00 | 0.00% | 22 | 231 | 24.95% |
| BRKB240426P00392500 | 4/22/2024 6:26 PM | 392.5 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 24 | 68 | 23.73% |
| BRKB240426P00395000 | 4/23/2024 2:10 PM | 395 | 0.22 | 0.19 | 0.25 | -0.03 | -12.00% | 18 | 565 | 21.80% |
| BRKB240426P00397500 | 4/23/2024 2:12 PM | 397.5 | 0.31 | 0.28 | 0.34 | -0.09 | -22.50% | 25 | 107 | 20.12% |
| BRKB240426P00400000 | 4/23/2024 2:12 PM | 400 | 0.48 | 0.44 | 0.51 | -0.08 | -14.29% | 56 | 552 | 18.82% |
| BRKB240426P00402500 | 4/23/2024 1:58 PM | 402.5 | 0.90 | 0.75 | 0.83 | -0.06 | -6.25% | 29 | 265 | 17.99% |
| BRKB240426P00405000 | 4/23/2024 1:46 PM | 405 | 1.54 | 1.25 | 1.34 | -0.02 | -1.28% | 8 | 417 | 17.24% |
| BRKB240426P00407500 | 4/23/2024 2:10 PM | 407.5 | 2.25 | 2.09 | 2.25 | 0.01 | 0.45% | 20 | 157 | 17.36% |
| BRKB240426P00410000 | 4/23/2024 2:13 PM | 410 | 3.30 | 3.20 | 3.50 | 0.44 | 15.38% | 2 | 240 | 17.55% |
| BRKB240426P00412500 | 4/23/2024 1:40 PM | 412.5 | 5.30 | 4.75 | 5.80 | 1.62 | 44.02% | 5 | 13 | 22.33% |
| BRKB240426P00415000 | 4/22/2024 7:12 PM | 415 | 6.30 | 5.80 | 7.45 | 0.00 | 0.00% | 28 | 47 | 21.78% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 8.70 | 9.75 | 0.00 | 0.00% | - | 0 | 24.66% |
| BRKB240426P00420000 | 4/16/2024 5:35 PM | 420 | 20.53 | 10.80 | 12.70 | 0.00 | 0.00% | 39 | 2 | 32.37% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 15.90 | 18.20 | 0.00 | 0.00% | 2 | 0 | 44.51% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 80.30 | 83.75 | 0.00 | 0.00% | 1 | 0 | 105.88% |
Related Tickers
AIG American International Group, Inc.
75.34
+0.51%
ACGL Arch Capital Group Ltd.
93.98
+0.14%
ALV.DE Allianz SE
269.40
+1.01%
SLF.TO Sun Life Financial Inc.
71.03
+0.50%
ORI Old Republic International Corporation
30.35
+0.46%
ZURN.SW Zurich Insurance Group AG
453.60
+0.49%
SLF Sun Life Financial Inc.
51.96
+0.76%
IAG.TO iA Financial Corporation Inc.
84.44
+0.38%
CS.PA AXA SA
34.88
+1.60%
AV.L Aviva plc
470.90
+0.38%