NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: April 26 at 4:01 PM EDT
After hours: 8:00 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240503C00210000 | 4/8/2024 3:31 PM | 210 | 208.36 | 190.15 | 194.50 | 0.00 | 0.00% | - | 1 | 196.88% |
BRKB240503C00335000 | 4/26/2024 6:45 PM | 335 | 68.25 | 65.75 | 69.25 | -0.98 | -1.42% | 1 | 4 | 69.68% |
BRKB240503C00370000 | 4/25/2024 6:53 PM | 370 | 35.33 | 30.70 | 34.35 | 0.00 | 0.00% | 2 | 4 | 56.70% |
BRKB240503C00375000 | 4/22/2024 6:45 PM | 375 | 26.60 | 25.80 | 28.60 | -11.10 | -29.44% | 1 | 41 | 44.14% |
BRKB240503C00380000 | 4/26/2024 4:36 PM | 380 | 24.80 | 20.80 | 23.75 | -0.30 | -1.20% | 5 | 19 | 39.33% |
BRKB240503C00385000 | 4/15/2024 3:03 PM | 385 | 21.94 | 15.95 | 19.55 | 0.00 | 0.00% | 1 | 1 | 38.46% |
BRKB240503C00390000 | 4/26/2024 7:47 PM | 390 | 13.06 | 12.25 | 14.10 | -5.29 | -28.83% | 3 | 4 | 28.71% |
BRKB240503C00395000 | 4/26/2024 7:25 PM | 395 | 9.18 | 6.70 | 9.10 | -3.57 | -28.00% | 4 | 38 | 21.46% |
BRKB240503C00397500 | 4/26/2024 7:44 PM | 397.5 | 6.40 | 5.30 | 7.00 | -2.95 | -31.55% | 34 | 73 | 19.53% |
BRKB240503C00400000 | 4/26/2024 7:59 PM | 400 | 4.90 | 4.40 | 4.80 | -2.02 | -29.19% | 56 | 368 | 16.49% |
BRKB240503C00402500 | 4/26/2024 7:59 PM | 402.5 | 3.30 | 3.00 | 3.30 | -2.90 | -46.77% | 132 | 197 | 15.73% |
BRKB240503C00405000 | 4/26/2024 7:56 PM | 405 | 2.02 | 1.90 | 2.10 | -2.13 | -51.33% | 334 | 303 | 15.03% |
BRKB240503C00407500 | 4/26/2024 7:52 PM | 407.5 | 1.27 | 1.10 | 1.36 | -1.99 | -61.04% | 411 | 270 | 15.20% |
BRKB240503C00410000 | 4/26/2024 7:58 PM | 410 | 0.68 | 0.51 | 0.78 | -1.44 | -67.92% | 569 | 288 | 14.92% |
BRKB240503C00412500 | 4/26/2024 7:39 PM | 412.5 | 0.36 | 0.30 | 0.41 | -0.78 | -68.42% | 316 | 371 | 14.65% |
BRKB240503C00415000 | 4/26/2024 7:57 PM | 415 | 0.16 | 0.10 | 0.21 | -0.72 | -81.82% | 76 | 1,011 | 14.60% |
BRKB240503C00417500 | 4/26/2024 7:34 PM | 417.5 | 0.13 | 0.00 | 0.13 | -0.33 | -71.74% | 47 | 399 | 15.24% |
BRKB240503C00420000 | 4/26/2024 7:30 PM | 420 | 0.07 | 0.04 | 0.09 | -0.17 | -70.83% | 27 | 520 | 16.16% |
BRKB240503C00422500 | 4/26/2024 6:50 PM | 422.5 | 0.03 | 0.02 | 0.07 | -0.10 | -76.92% | 14 | 75 | 17.29% |
BRKB240503C00425000 | 4/26/2024 3:29 PM | 425 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 5 | 301 | 18.60% |
BRKB240503C00427500 | 4/24/2024 2:31 PM | 427.5 | 0.09 | 0.02 | 0.86 | 0.00 | 0.00% | 1 | 4 | 33.72% |
BRKB240503C00430000 | 4/26/2024 7:08 PM | 430 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 14 | 112 | 23.24% |
BRKB240503C00435000 | 4/26/2024 2:08 PM | 435 | 0.07 | 0.02 | 1.29 | -0.01 | -12.50% | 16 | 127 | 45.04% |
BRKB240503C00440000 | 4/22/2024 3:46 PM | 440 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 19 | 76 | 26.86% |
BRKB240503C00445000 | 4/22/2024 2:17 PM | 445 | 0.02 | 0.00 | 1.62 | 0.00 | 0.00% | 3 | 110 | 57.47% |
BRKB240503C00450000 | 4/18/2024 3:34 PM | 450 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 43 | 40.82% |
BRKB240503C00455000 | 4/4/2024 4:37 PM | 455 | 0.21 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 11 | 43.85% |
BRKB240503C00460000 | 4/22/2024 7:25 PM | 460 | 0.02 | 0.01 | 1.37 | 0.00 | 0.00% | 83 | 86 | 58.33% |
BRKB240503C00465000 | 4/24/2024 7:54 PM | 465 | 0.05 | 0.00 | 1.66 | 0.00 | 0.00% | 38 | 48 | 64.31% |
BRKB240503C00470000 | 4/26/2024 6:16 PM | 470 | 0.01 | 0.01 | 1.78 | -0.08 | -88.89% | 1 | 2 | 69.04% |
BRKB240503C00475000 | 4/4/2024 4:11 PM | 475 | 0.10 | 0.01 | 0.31 | 0.00 | 0.00% | 1 | 1 | 54.59% |
BRKB240503C00490000 | 4/25/2024 5:52 PM | 490 | 0.01 | 0.00 | 1.19 | 0.00 | 0.00% | 9 | 11 | 77.15% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240503P00325000 | 4/26/2024 2:49 PM | 325 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 65 | 6 | 60.16% |
BRKB240503P00330000 | 4/26/2024 3:53 PM | 330 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 36 | 16 | 52.34% |
BRKB240503P00335000 | 4/17/2024 5:52 PM | 335 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | - | 12 | 52.34% |
BRKB240503P00340000 | 4/25/2024 1:46 PM | 340 | 0.05 | 0.00 | 1.51 | 0.00 | 0.00% | 10 | 12 | 73.05% |
BRKB240503P00345000 | 4/25/2024 1:30 PM | 345 | 0.05 | 0.01 | 1.49 | 0.00 | 0.00% | 3 | 11 | 67.72% |
BRKB240503P00350000 | 4/26/2024 3:31 PM | 350 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 3 | 33 | 41.02% |
BRKB240503P00355000 | 4/24/2024 7:48 PM | 355 | 0.02 | 0.02 | 1.53 | -0.05 | -71.43% | 2 | 28 | 57.76% |
BRKB240503P00360000 | 4/26/2024 7:49 PM | 360 | 0.07 | 0.03 | 1.45 | -0.04 | -36.36% | 31 | 38 | 52.00% |
BRKB240503P00365000 | 4/26/2024 6:27 PM | 365 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 8 | 26 | 32.62% |
BRKB240503P00370000 | 4/26/2024 2:37 PM | 370 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 19 | 59 | 29.10% |
BRKB240503P00375000 | 4/26/2024 7:59 PM | 375 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 49 | 75 | 25.39% |
BRKB240503P00380000 | 4/26/2024 7:47 PM | 380 | 0.16 | 0.11 | 0.23 | -0.08 | -33.33% | 46 | 59 | 23.88% |
BRKB240503P00385000 | 4/26/2024 7:28 PM | 385 | 0.21 | 0.18 | 0.25 | -0.10 | -32.26% | 38 | 110 | 19.63% |
BRKB240503P00387500 | 4/26/2024 7:52 PM | 387.5 | 0.29 | 0.25 | 0.33 | -0.21 | -42.00% | 76 | 75 | 18.41% |
BRKB240503P00390000 | 4/26/2024 7:59 PM | 390 | 0.40 | 0.37 | 0.51 | -0.10 | -20.00% | 61 | 141 | 17.85% |
BRKB240503P00392500 | 4/26/2024 7:59 PM | 392.5 | 0.59 | 0.55 | 0.74 | -0.05 | -7.81% | 64 | 60 | 16.99% |
BRKB240503P00395000 | 4/26/2024 7:50 PM | 395 | 1.01 | 0.89 | 1.10 | 0.03 | 3.06% | 159 | 340 | 16.29% |
BRKB240503P00397500 | 4/26/2024 7:51 PM | 397.5 | 1.50 | 1.41 | 1.83 | 0.25 | 20.00% | 224 | 130 | 16.68% |
BRKB240503P00400000 | 4/26/2024 7:55 PM | 400 | 2.30 | 2.20 | 2.45 | 0.60 | 35.29% | 233 | 243 | 15.33% |
BRKB240503P00402500 | 4/26/2024 7:54 PM | 402.5 | 3.35 | 3.20 | 3.60 | 0.65 | 24.07% | 132 | 175 | 15.28% |
BRKB240503P00405000 | 4/26/2024 7:59 PM | 405 | 4.55 | 4.60 | 5.00 | 0.70 | 18.18% | 193 | 295 | 15.04% |
BRKB240503P00407500 | 4/26/2024 6:13 PM | 407.5 | 5.30 | 5.20 | 8.20 | 0.33 | 6.64% | 42 | 99 | 22.57% |
BRKB240503P00410000 | 4/26/2024 7:23 PM | 410 | 7.65 | 7.15 | 9.35 | 1.75 | 29.66% | 162 | 90 | 19.14% |
BRKB240503P00412500 | 4/25/2024 5:59 PM | 412.5 | 10.10 | 8.85 | 11.60 | 2.15 | 27.04% | 3 | 22 | 20.75% |
BRKB240503P00415000 | 4/26/2024 2:48 PM | 415 | 12.10 | 11.10 | 14.15 | 2.08 | 20.76% | 3 | 60 | 24.05% |
BRKB240503P00420000 | 4/23/2024 6:53 PM | 420 | 12.65 | 16.10 | 19.70 | 0.00 | 0.00% | 4 | 3 | 33.63% |
BRKB240503P00425000 | 4/4/2024 7:05 PM | 425 | 10.95 | 21.10 | 24.65 | 0.00 | 0.00% | 5 | 4 | 38.84% |
BRKB240503P00435000 | 3/28/2024 1:53 PM | 435 | 18.50 | 31.10 | 34.70 | 0.00 | 0.00% | 1 | 0 | 49.59% |
BRKB240503P00490000 | 4/5/2024 5:57 PM | 490 | 72.94 | 86.10 | 89.70 | 0.00 | 0.00% | 1 | 0 | 96.29% |
Related Tickers
AIG American International Group, Inc.
74.53
-0.13%
ACGL Arch Capital Group Ltd.
90.90
-2.31%
ALV.DE Allianz SE
265.50
+1.07%
SLF.TO Sun Life Financial Inc.
70.67
+0.76%
GSHD Goosehead Insurance, Inc
55.50
+4.40%
ORI Old Republic International Corporation
30.13
+0.37%
SLF Sun Life Financial Inc.
51.67
+0.68%
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%