NYSE - Nasdaq Real Time Price • USD
Berkshire Hathaway Inc. (BRK-B)
At close: 4:00 PM EDT
After hours: 7:10 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 | 124.65 | 127.45 | 0.00 | 0.00% | 20 | 20 | 163.67% |
| BRKB240426C00300000 | 4/24/2024 4:06 PM | 300 | 104.69 | 104.65 | 107.50 | -5.29 | -4.81% | 3 | 5 | 139.84% |
| BRKB240426C00310000 | 4/19/2024 2:45 PM | 310 | 94.00 | 94.65 | 97.50 | 0.00 | 0.00% | 6 | 6 | 126.17% |
| BRKB240426C00320000 | 4/19/2024 3:40 PM | 320 | 84.00 | 84.65 | 87.55 | 0.00 | 0.00% | 1 | 1 | 115.43% |
| BRKB240426C00325000 | 4/19/2024 5:18 PM | 325 | 79.20 | 79.65 | 83.30 | 0.00 | 0.00% | 1 | 1 | 131.59% |
| BRKB240426C00330000 | 4/19/2024 5:48 PM | 330 | 74.40 | 74.65 | 77.60 | 0.00 | 0.00% | 1 | 6 | 104.40% |
| BRKB240426C00340000 | 4/19/2024 6:36 PM | 340 | 64.45 | 64.70 | 68.35 | 0.00 | 0.00% | 22 | 22 | 110.55% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 54.85 | 57.60 | 0.00 | 0.00% | 5 | 5 | 83.69% |
| BRKB240426C00355000 | 4/19/2024 6:03 PM | 355 | 49.40 | 49.85 | 52.60 | 0.00 | 0.00% | 1 | 1 | 76.86% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 44.80 | 47.60 | 0.00 | 0.00% | 1 | 0 | 68.95% |
| BRKB240426C00365000 | 4/19/2024 3:35 PM | 365 | 38.68 | 39.90 | 42.60 | 0.00 | 0.00% | 2 | 4 | 64.26% |
| BRKB240426C00370000 | 4/16/2024 7:26 PM | 370 | 30.73 | 34.80 | 37.50 | 0.00 | 0.00% | 1 | 2 | 53.42% |
| BRKB240426C00375000 | 4/23/2024 4:54 PM | 375 | 33.65 | 29.85 | 32.65 | 0.00 | 0.00% | 2 | 6 | 50.44% |
| BRKB240426C00380000 | 4/23/2024 4:54 PM | 380 | 28.87 | 25.05 | 27.60 | 0.00 | 0.00% | 1 | 20 | 66.65% |
| BRKB240426C00385000 | 4/22/2024 3:15 PM | 385 | 22.15 | 19.95 | 22.65 | 0.00 | 0.00% | 5 | 18 | 57.92% |
| BRKB240426C00390000 | 4/24/2024 6:15 PM | 390 | 16.25 | 14.90 | 17.75 | -2.89 | -15.10% | 1 | 5 | 49.34% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 13.45 | 14.95 | 0.00 | 0.00% | - | 1 | 41.28% |
| BRKB240426C00395000 | 4/24/2024 2:42 PM | 395 | 10.63 | 10.45 | 12.45 | -2.86 | -21.20% | 13 | 55 | 36.30% |
| BRKB240426C00397500 | 4/24/2024 1:48 PM | 397.5 | 9.95 | 7.90 | 9.80 | -1.25 | -11.16% | 1 | 49 | 29.76% |
| BRKB240426C00400000 | 4/24/2024 7:47 PM | 400 | 6.20 | 5.95 | 7.20 | -2.39 | -27.82% | 35 | 87 | 23.57% |
| BRKB240426C00402500 | 4/24/2024 6:00 PM | 402.5 | 4.60 | 4.05 | 4.85 | -1.90 | -29.23% | 19 | 183 | 19.09% |
| BRKB240426C00405000 | 4/24/2024 7:56 PM | 405 | 2.90 | 2.60 | 2.95 | -2.10 | -42.00% | 93 | 396 | 16.68% |
| BRKB240426C00407500 | 4/24/2024 7:58 PM | 407.5 | 1.77 | 1.39 | 1.50 | -1.53 | -46.36% | 410 | 229 | 14.87% |
| BRKB240426C00410000 | 4/24/2024 7:57 PM | 410 | 0.80 | 0.63 | 0.72 | -1.20 | -60.00% | 1,379 | 724 | 14.70% |
| BRKB240426C00412500 | 4/24/2024 7:58 PM | 412.5 | 0.31 | 0.23 | 0.31 | -0.63 | -67.02% | 741 | 349 | 14.77% |
| BRKB240426C00415000 | 4/24/2024 7:56 PM | 415 | 0.13 | 0.08 | 0.14 | -0.28 | -68.29% | 253 | 709 | 15.38% |
| BRKB240426C00417500 | 4/24/2024 7:27 PM | 417.5 | 0.05 | 0.03 | 0.08 | -0.11 | -68.75% | 61 | 169 | 16.80% |
| BRKB240426C00420000 | 4/24/2024 7:41 PM | 420 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 24 | 375 | 18.26% |
| BRKB240426C00422500 | 4/24/2024 6:20 PM | 422.5 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 4 | 68 | 27.54% |
| BRKB240426C00425000 | 4/24/2024 6:02 PM | 425 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 133 | 23.54% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.01 | 0.05 | 0.00 | 0.00% | - | 1 | 26.07% |
| BRKB240426C00430000 | 4/24/2024 2:58 PM | 430 | 0.09 | 0.01 | 0.08 | 0.05 | 125.00% | 1 | 314 | 30.57% |
| BRKB240426C00435000 | 4/24/2024 7:56 PM | 435 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 17 | 219 | 30.08% |
| BRKB240426C00440000 | 4/23/2024 3:43 PM | 440 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 8 | 102 | 40.72% |
| BRKB240426C00445000 | 4/19/2024 1:48 PM | 445 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 12 | 54.20% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 9 | 86 | 67.58% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 64.80% |
| BRKB240426C00460000 | 4/24/2024 5:03 PM | 460 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 5 | 8 | 53.13% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.90 | 0.00 | 0.00% | 22 | 22 | 82.62% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 79.79% |
| 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 | 78.13% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 71.88% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 67.19% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 17 | 62.50% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 117 | 57.81% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 332 | 53.13% |
| BRKB240426P00355000 | 4/23/2024 1:34 PM | 355 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 177 | 51.56% |
| BRKB240426P00360000 | 4/23/2024 7:43 PM | 360 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 178 | 46.09% |
| BRKB240426P00365000 | 4/23/2024 3:38 PM | 365 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 33 | 41.41% |
| BRKB240426P00370000 | 4/24/2024 2:36 PM | 370 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 132 | 36.72% |
| BRKB240426P00375000 | 4/24/2024 3:26 PM | 375 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 195 | 37.11% |
| BRKB240426P00380000 | 4/24/2024 5:03 PM | 380 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 7 | 242 | 32.42% |
| BRKB240426P00385000 | 4/24/2024 7:55 PM | 385 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 165 | 744 | 28.13% |
| BRKB240426P00387500 | 4/23/2024 4:13 PM | 387.5 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 37 | 121 | 26.27% |
| BRKB240426P00390000 | 4/24/2024 6:49 PM | 390 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 3 | 252 | 23.93% |
| BRKB240426P00392500 | 4/24/2024 7:22 PM | 392.5 | 0.13 | 0.09 | 0.14 | -0.02 | -13.33% | 46 | 75 | 21.73% |
| BRKB240426P00395000 | 4/24/2024 7:47 PM | 395 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 243 | 561 | 18.90% |
| BRKB240426P00397500 | 4/24/2024 7:58 PM | 397.5 | 0.22 | 0.20 | 0.26 | -0.04 | -15.38% | 130 | 175 | 17.26% |
| BRKB240426P00400000 | 4/24/2024 7:50 PM | 400 | 0.43 | 0.36 | 0.45 | 0.00 | 0.00% | 267 | 597 | 15.77% |
| BRKB240426P00402500 | 4/24/2024 7:57 PM | 402.5 | 0.70 | 0.75 | 0.90 | -0.21 | -23.08% | 80 | 257 | 15.11% |
| BRKB240426P00405000 | 4/24/2024 7:55 PM | 405 | 1.50 | 1.45 | 1.61 | 0.20 | 15.38% | 105 | 455 | 13.98% |
| BRKB240426P00407500 | 4/24/2024 7:50 PM | 407.5 | 3.08 | 2.60 | 2.85 | 0.63 | 25.71% | 55 | 165 | 13.45% |
| BRKB240426P00410000 | 4/24/2024 3:06 PM | 410 | 4.40 | 4.05 | 5.00 | 0.95 | 27.54% | 10 | 238 | 16.70% |
| BRKB240426P00412500 | 4/24/2024 2:41 PM | 412.5 | 7.50 | 6.10 | 7.10 | 3.50 | 87.50% | 6 | 15 | 17.70% |
| BRKB240426P00415000 | 4/24/2024 1:58 PM | 415 | 9.90 | 7.45 | 9.40 | 3.60 | 57.14% | 1 | 47 | 19.21% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 10.65 | 12.55 | 0.00 | 0.00% | - | 0 | 31.37% |
| BRKB240426P00420000 | 4/16/2024 5:35 PM | 420 | 20.53 | 13.15 | 14.85 | 0.00 | 0.00% | 39 | 2 | 33.18% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 18.05 | 19.85 | 0.00 | 0.00% | 2 | 0 | 40.89% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 81.95 | 85.50 | 0.00 | 0.00% | 1 | 0 | 134.67% |
Related Tickers
AIG American International Group, Inc.
74.97
+0.05%
ACGL Arch Capital Group Ltd.
93.19
-0.63%
ALV.DE Allianz SE
266.70
-1.40%
SLF.TO Sun Life Financial Inc.
70.86
+0.04%
ORI Old Republic International Corporation
30.30
-0.03%
ZURN.SW Zurich Insurance Group AG
446.30
-1.65%
IAG.TO iA Financial Corporation Inc.
83.86
-0.26%
CS.PA AXA SA
34.25
-1.92%
SLF Sun Life Financial Inc.
51.70
-0.29%
AV.L Aviva plc
465.40
-1.13%