NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: 4:01 PM EDT
After hours: 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419C00200000 | 4/19/2024 4:54 PM | 200 | 203.26 | 203.25 | 207.35 | 15.26 | 8.12% | 2 | 2 | 560.16% |
| BRKB240419C00250000 | 4/18/2024 7:48 PM | 250 | 149.77 | 153.30 | 157.45 | 0.00 | 0.00% | 5 | 5 | 411.33% |
| BRKB240419C00270000 | 4/11/2024 2:50 PM | 270 | 136.05 | 133.25 | 137.25 | 0.00 | 0.00% | 7 | 7 | 327.34% |
| BRKB240419C00275000 | 4/17/2024 5:58 PM | 275 | 122.29 | 128.25 | 132.45 | 0.00 | 0.00% | 7 | 7 | 333.59% |
| BRKB240419C00280000 | 4/19/2024 7:05 PM | 280 | 124.24 | 123.25 | 127.45 | 1.71 | 1.40% | 20 | 20 | 319.92% |
| BRKB240419C00285000 | 1/24/2024 8:23 PM | 285 | 95.40 | 133.05 | 136.80 | 0.00 | 0.00% | - | 1 | 781.69% |
| BRKB240419C00300000 | 4/17/2024 6:16 PM | 300 | 103.03 | 103.30 | 106.10 | 5.72 | 5.88% | 3 | 45 | 331.25% |
| BRKB240419C00310000 | 4/18/2024 4:42 PM | 310 | 91.20 | 93.35 | 97.05 | 0.00 | 0.00% | 6 | 7 | 216.02% |
| BRKB240419C00320000 | 4/19/2024 3:20 PM | 320 | 82.90 | 83.25 | 87.45 | -5.50 | -6.22% | 1 | 1 | 215.63% |
| BRKB240419C00325000 | 4/19/2024 4:52 PM | 325 | 78.40 | 78.25 | 82.25 | -4.70 | -5.66% | 1 | 4 | 190.23% |
| BRKB240419C00330000 | 4/17/2024 5:07 PM | 330 | 73.60 | 73.25 | 77.40 | 6.89 | 10.33% | 1 | 2 | 188.09% |
| BRKB240419C00335000 | 4/19/2024 6:36 PM | 335 | 69.10 | 68.25 | 72.30 | 3.83 | 5.87% | 22 | 216 | 170.31% |
| BRKB240419C00340000 | 4/16/2024 7:26 PM | 340 | 59.74 | 63.30 | 67.45 | 0.00 | 0.00% | 1 | 8 | 169.14% |
| BRKB240419C00345000 | 4/16/2024 6:27 PM | 345 | 54.11 | 58.25 | 62.45 | 0.00 | 0.00% | 9 | 9 | 154.69% |
| BRKB240419C00350000 | 4/16/2024 7:19 PM | 350 | 49.48 | 53.25 | 56.45 | 0.00 | 0.00% | 1 | 38 | 197.07% |
| BRKB240419C00355000 | 4/19/2024 7:39 PM | 355 | 49.80 | 48.80 | 51.20 | 5.95 | 13.57% | 3 | 31 | 173.44% |
| BRKB240419C00360000 | 4/16/2024 7:59 PM | 360 | 43.26 | 43.30 | 46.85 | 6.26 | 16.92% | 17 | 34 | 178.91% |
| BRKB240419C00365000 | 4/19/2024 7:31 PM | 365 | 39.78 | 39.00 | 41.25 | 4.43 | 12.53% | 16 | 92 | 82.81% |
| BRKB240419C00370000 | 4/19/2024 6:32 PM | 370 | 34.50 | 34.05 | 37.05 | 2.66 | 8.35% | 39 | 228 | 106.35% |
| BRKB240419C00375000 | 4/19/2024 4:38 PM | 375 | 27.44 | 29.05 | 32.20 | 4.49 | 19.56% | 5 | 55 | 96.63% |
| BRKB240419C00380000 | 4/19/2024 7:01 PM | 380 | 24.76 | 23.80 | 26.30 | 6.26 | 33.84% | 9 | 386 | 102.93% |
| BRKB240419C00382500 | 4/16/2024 4:04 PM | 382.5 | 17.34 | 20.55 | 25.00 | 0.00 | 0.00% | 2 | 2 | 61.82% |
| BRKB240419C00385000 | 4/19/2024 5:54 PM | 385 | 20.65 | 18.05 | 22.50 | 5.65 | 37.67% | 32 | 696 | 56.06% |
| BRKB240419C00387500 | 4/16/2024 2:13 PM | 387.5 | 13.45 | 15.55 | 20.00 | 0.00 | 0.00% | 4 | 5 | 50.20% |
| BRKB240419C00390000 | 4/19/2024 7:49 PM | 390 | 15.80 | 13.05 | 17.50 | 5.80 | 58.00% | 83 | 1,285 | 93.14% |
| BRKB240419C00395000 | 4/19/2024 7:40 PM | 395 | 9.91 | 8.05 | 12.10 | 4.76 | 92.43% | 89 | 1,475 | 68.21% |
| BRKB240419C00397500 | 4/19/2024 7:03 PM | 397.5 | 7.60 | 6.75 | 8.85 | 4.45 | 141.27% | 13 | 116 | 47.24% |
| BRKB240419C00400000 | 4/19/2024 7:49 PM | 400 | 5.47 | 4.50 | 5.95 | 4.02 | 277.24% | 645 | 1,855 | 31.86% |
| BRKB240419C00402500 | 4/19/2024 7:47 PM | 402.5 | 2.61 | 1.95 | 3.90 | 2.10 | 411.76% | 336 | 371 | 28.37% |
| BRKB240419C00405000 | 4/19/2024 7:59 PM | 405 | 0.15 | 0.20 | 0.53 | -0.08 | -34.78% | 2,467 | 1,878 | 5.79% |
| BRKB240419C00407500 | 4/19/2024 7:58 PM | 407.5 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 81 | 451 | 6.89% |
| BRKB240419C00410000 | 4/19/2024 7:06 PM | 410 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 71 | 1,733 | 10.35% |
| BRKB240419C00412500 | 4/19/2024 7:47 PM | 412.5 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 24 | 560 | 16.21% |
| BRKB240419C00415000 | 4/19/2024 7:37 PM | 415 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 84 | 4,001 | 22.85% |
| BRKB240419C00417500 | 4/19/2024 4:48 PM | 417.5 | 0.03 | 0.00 | 0.04 | 0.01 | 50.00% | 10 | 766 | 27.74% |
| BRKB240419C00420000 | 4/19/2024 5:59 PM | 420 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 18 | 5,161 | 27.34% |
| BRKB240419C00422500 | 4/19/2024 6:35 PM | 422.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 464 | 36.72% |
| BRKB240419C00425000 | 4/19/2024 3:44 PM | 425 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 29 | 1,509 | 39.45% |
| BRKB240419C00430000 | 4/19/2024 7:34 PM | 430 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 127 | 1,375 | 45.70% |
| BRKB240419C00435000 | 4/19/2024 4:36 PM | 435 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 12 | 587 | 53.13% |
| BRKB240419C00440000 | 4/17/2024 1:45 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 355 | 53.13% |
| BRKB240419C00445000 | 4/11/2024 7:53 PM | 445 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 678 | 67.97% |
| BRKB240419C00450000 | 4/18/2024 5:46 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 560 | 65.63% |
| BRKB240419C00455000 | 4/1/2024 2:09 PM | 455 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 93 | 71.88% |
| BRKB240419C00460000 | 4/5/2024 4:42 PM | 460 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 33 | 78.13% |
| BRKB240419C00465000 | 3/11/2024 7:18 PM | 465 | 0.13 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 20 | 151.17% |
| BRKB240419C00470000 | 2/27/2024 8:53 PM | 470 | 0.24 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 53 | 125.98% |
| BRKB240419C00475000 | 4/19/2024 2:33 PM | 475 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 35 | 109.38% |
| BRKB240419C00480000 | 3/7/2024 5:22 PM | 480 | 0.09 | 0.00 | 2.04 | 0.00 | 0.00% | 2 | 10 | 200.00% |
| BRKB240419C00485000 | 3/25/2024 5:03 PM | 485 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 10 | 121.88% |
| BRKB240419C00490000 | 2/27/2024 5:55 PM | 490 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 183.01% |
| BRKB240419C00495000 | 2/26/2024 3:34 PM | 495 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 8 | 159.38% |
| 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 | 214.36% |
| BRKB240419C00520000 | 3/7/2024 7:56 PM | 520 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 4 | 250.10% |
| BRKB240419C00540000 | 4/16/2024 2:20 PM | 540 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 189.06% |
| 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 | 700.20% |
| BRKB240419P00255000 | 1/22/2024 5:41 PM | 255 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 483.59% |
| BRKB240419P00265000 | 4/1/2024 2:09 PM | 265 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 278.13% |
| BRKB240419P00270000 | 1/24/2024 3:22 PM | 270 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 600 | 601 | 507.32% |
| BRKB240419P00275000 | 4/12/2024 3:47 PM | 275 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 20 | 256.25% |
| BRKB240419P00280000 | 3/13/2024 7:31 PM | 280 | 0.10 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 397.85% |
| BRKB240419P00285000 | 2/15/2024 7:53 PM | 285 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 320.90% |
| BRKB240419P00290000 | 1/29/2024 5:56 PM | 290 | 0.21 | 0.00 | 2.19 | 0.00 | 0.00% | - | 1 | 367.38% |
| BRKB240419P00295000 | 2/5/2024 7:43 PM | 295 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 276.56% |
| BRKB240419P00300000 | 4/8/2024 5:09 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 85 | 175.00% |
| BRKB240419P00305000 | 3/21/2024 2:37 PM | 305 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 192.19% |
| BRKB240419P00310000 | 2/29/2024 3:27 PM | 310 | 0.11 | 0.00 | 0.97 | 0.00 | 0.00% | 52 | 53 | 263.38% |
| BRKB240419P00315000 | 3/13/2024 6:20 PM | 315 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 184.38% |
| BRKB240419P00320000 | 4/16/2024 4:29 PM | 320 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 150 | 216 | 162.50% |
| BRKB240419P00325000 | 4/17/2024 3:01 PM | 325 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 69 | 140.63% |
| BRKB240419P00330000 | 4/17/2024 3:01 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 203 | 125.00% |
| BRKB240419P00335000 | 4/1/2024 3:04 PM | 335 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 132.81% |
| BRKB240419P00340000 | 4/15/2024 2:02 PM | 340 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 301 | 123.44% |
| BRKB240419P00345000 | 4/17/2024 2:52 PM | 345 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 456 | 114.06% |
| BRKB240419P00350000 | 4/19/2024 7:11 PM | 350 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 1,221 | 102.34% |
| BRKB240419P00355000 | 4/18/2024 2:23 PM | 355 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 29 | 259 | 93.75% |
| BRKB240419P00360000 | 4/18/2024 6:00 PM | 360 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 45 | 724 | 84.38% |
| BRKB240419P00365000 | 4/19/2024 1:39 PM | 365 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 11 | 453 | 75.78% |
| BRKB240419P00370000 | 4/19/2024 7:20 PM | 370 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 29 | 1,237 | 66.41% |
| BRKB240419P00375000 | 4/19/2024 1:44 PM | 375 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 46 | 612 | 57.81% |
| BRKB240419P00380000 | 4/19/2024 5:08 PM | 380 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 85 | 973 | 53.13% |
| BRKB240419P00382500 | 4/19/2024 2:06 PM | 382.5 | 0.02 | 0.00 | 0.04 | -0.18 | -90.00% | 9 | 80 | 48.44% |
| BRKB240419P00385000 | 4/19/2024 5:08 PM | 385 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 1,565 | 36.72% |
| BRKB240419P00387500 | 4/19/2024 5:01 PM | 387.5 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 3 | 86 | 38.67% |
| BRKB240419P00390000 | 4/19/2024 7:40 PM | 390 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 9 | 905 | 28.13% |
| BRKB240419P00392500 | 4/19/2024 2:56 PM | 392.5 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 44 | 305 | 28.91% |
| BRKB240419P00395000 | 4/19/2024 7:48 PM | 395 | 0.01 | 0.00 | 0.04 | -0.34 | -97.14% | 65 | 2,174 | 23.83% |
| BRKB240419P00397500 | 4/19/2024 6:52 PM | 397.5 | 0.02 | 0.00 | 0.01 | -0.70 | -97.22% | 81 | 359 | 15.24% |
| BRKB240419P00400000 | 4/19/2024 7:46 PM | 400 | 0.01 | 0.00 | 0.04 | -1.69 | -99.41% | 608 | 1,495 | 13.38% |
| BRKB240419P00402500 | 4/19/2024 7:34 PM | 402.5 | 0.02 | 0.00 | 0.04 | -3.23 | -99.38% | 253 | 523 | 7.72% |
| BRKB240419P00405000 | 4/19/2024 7:59 PM | 405 | 0.17 | 0.06 | 0.35 | -4.98 | -96.70% | 290 | 762 | 4.59% |
| BRKB240419P00407500 | 4/19/2024 7:31 PM | 407.5 | 2.95 | 1.45 | 3.65 | -2.40 | -44.86% | 45 | 243 | 26.34% |
| BRKB240419P00410000 | 4/19/2024 3:53 PM | 410 | 6.50 | 3.05 | 6.70 | -4.10 | -38.68% | 10 | 179 | 43.90% |
| BRKB240419P00412500 | 4/17/2024 7:42 PM | 412.5 | 14.63 | 6.45 | 8.95 | 0.00 | 0.00% | 718 | 3 | 49.78% |
| BRKB240419P00415000 | 4/17/2024 7:37 PM | 415 | 9.63 | 8.85 | 10.85 | -7.37 | -43.35% | 1 | 11 | 48.19% |
| BRKB240419P00417500 | 4/17/2024 6:14 PM | 417.5 | 20.10 | 11.40 | 13.65 | 0.00 | 0.00% | 600 | 9 | 61.33% |
| BRKB240419P00420000 | 4/19/2024 5:07 PM | 420 | 16.45 | 13.70 | 15.80 | -3.95 | -19.36% | 1 | 4 | 61.72% |
| BRKB240419P00422500 | 4/17/2024 6:14 PM | 422.5 | 26.00 | 15.00 | 19.20 | 0.00 | 0.00% | 450 | 0 | 86.50% |
| BRKB240419P00425000 | 4/9/2024 5:56 PM | 425 | 11.88 | 18.65 | 21.55 | 0.00 | 0.00% | 6 | 0 | 52.15% |
| BRKB240419P00430000 | 4/4/2024 4:34 PM | 430 | 9.15 | 23.25 | 26.10 | 0.00 | 0.00% | 2 | 0 | 95.41% |
| BRKB240419P00435000 | 4/5/2024 2:16 PM | 435 | 18.76 | 28.85 | 31.10 | 0.00 | 0.00% | 6 | 0 | 60.35% |
| 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 | 58.70 | 61.20 | 0.00 | 0.00% | 10 | 0 | 100.00% |
| BRKB240419P00500000 | 3/22/2024 7:54 PM | 500 | 87.32 | 92.55 | 96.70 | 0.00 | 0.00% | 2 | 0 | 265.92% |
Related Tickers
AIG American International Group, Inc.
74.23
+1.70%
ACGL Arch Capital Group Ltd.
92.93
+1.69%
ALV.DE Allianz SE
263.20
+0.46%
SLF.TO Sun Life Financial Inc.
70.30
+0.72%
AV.L Aviva plc
459.70
+0.55%
ZURN.SW Zurich Insurance Group AG
448.40
+1.22%
ORI Old Republic International Corporation
29.76
+2.20%
CS.PA AXA SA
33.90
+0.24%
SLF Sun Life Financial Inc.
51.11
+0.89%
IAG.TO iA Financial Corporation Inc.
82.28
+0.55%