NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: April 26 at 4:01 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00370000 | 4/25/2024 6:53 PM | 2024-05-03 | 35.33 | 30.70 | 34.35 | 0.00 | 0.00% | 2 | 4 | 61.26% |
| BRKB240517C00370000 | 4/26/2024 7:21 PM | 2024-05-17 | 35.04 | 32.35 | 36.00 | 0.85 | 2.49% | 2 | 116 | 40.81% |
| BRKB240524C00370000 | 4/18/2024 6:52 PM | 2024-05-24 | 33.60 | 32.60 | 36.20 | 0.00 | 0.00% | 2 | 2 | 35.81% |
| BRKB240621C00370000 | 4/26/2024 4:20 PM | 2024-06-21 | 37.35 | 35.25 | 38.25 | -1.65 | -4.23% | 1 | 2,115 | 29.76% |
| BRKB240719C00370000 | 4/5/2024 1:52 PM | 2024-07-19 | 55.87 | 37.60 | 41.00 | 0.00 | 0.00% | 1 | 2 | 28.89% |
| BRKB240920C00370000 | 4/26/2024 7:21 PM | 2024-09-20 | 45.71 | 43.90 | 46.10 | -4.19 | -8.40% | 2 | 166 | 27.84% |
| BRKB241018C00370000 | 4/25/2024 3:33 PM | 2024-10-18 | 49.18 | 46.05 | 49.50 | 0.00 | 0.00% | 4 | 193 | 29.04% |
| BRKB241115C00370000 | 4/22/2024 3:30 PM | 2024-11-15 | 54.90 | 49.25 | 50.60 | 0.00 | 0.00% | 2 | 88 | 28.00% |
| BRKB241220C00370000 | 4/16/2024 3:55 PM | 2024-12-20 | 52.41 | 51.90 | 53.55 | 0.00 | 0.00% | 2 | 193 | 28.43% |
| BRKB250117C00370000 | 4/24/2024 2:44 PM | 2025-01-17 | 58.00 | 53.10 | 56.15 | 0.00 | 0.00% | 1 | 4,219 | 29.00% |
| BRKB250620C00370000 | 4/4/2024 4:34 PM | 2025-06-20 | 83.80 | 65.70 | 67.70 | 0.00 | 0.00% | 1 | 89 | 30.45% |
| BRKB260116C00370000 | 4/26/2024 3:53 PM | 2026-01-16 | 81.40 | 78.50 | 81.40 | -1.10 | -1.33% | 5 | 493 | 31.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00370000 | 4/26/2024 3:20 PM | 2024-05-03 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 19 | 59 | 31.40% |
| BRKB240510P00370000 | 4/26/2024 5:44 PM | 2024-05-10 | 0.33 | 0.29 | 0.37 | -0.09 | -21.43% | 1 | 7 | 26.29% |
| BRKB240517P00370000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.56 | 0.54 | 0.70 | -0.05 | -8.20% | 5 | 313 | 24.30% |
| BRKB240524P00370000 | 4/26/2024 7:20 PM | 2024-05-24 | 0.69 | 0.69 | 0.92 | -0.19 | -21.59% | 10 | 5 | 22.35% |
| BRKB240531P00370000 | 4/26/2024 3:54 PM | 2024-05-31 | 1.01 | 0.86 | 1.18 | 0.01 | 1.00% | 1 | 17 | 21.25% |
| BRKB240621P00370000 | 4/26/2024 7:52 PM | 2024-06-21 | 1.62 | 1.62 | 1.86 | -0.03 | -1.82% | 12 | 840 | 19.05% |
| BRKB240719P00370000 | 4/26/2024 1:58 PM | 2024-07-19 | 2.50 | 2.48 | 2.85 | -0.65 | -20.63% | 5 | 63 | 17.85% |
| BRKB240920P00370000 | 4/26/2024 7:55 PM | 2024-09-20 | 4.90 | 4.75 | 5.00 | 0.36 | 7.93% | 351 | 2,668 | 16.70% |
| BRKB241018P00370000 | 4/25/2024 7:49 PM | 2024-10-18 | 5.65 | 5.45 | 5.95 | 0.00 | 0.00% | 66 | 102 | 16.50% |
| BRKB241115P00370000 | 4/25/2024 7:41 PM | 2024-11-15 | 6.60 | 6.50 | 7.15 | 0.00 | 0.00% | 18 | 37 | 16.65% |
| BRKB241220P00370000 | 4/19/2024 7:54 PM | 2024-12-20 | 8.19 | 7.40 | 7.80 | 0.00 | 0.00% | 1 | 123 | 16.03% |
| BRKB250117P00370000 | 4/25/2024 7:12 PM | 2025-01-17 | 8.10 | 8.15 | 8.55 | 0.00 | 0.00% | 31 | 1,210 | 15.86% |
| BRKB250620P00370000 | 4/24/2024 2:08 PM | 2025-06-20 | 11.83 | 12.25 | 13.35 | 0.00 | 0.00% | 2 | 243 | 16.01% |
| BRKB260116P00370000 | 4/25/2024 4:02 PM | 2026-01-16 | 17.06 | 15.75 | 18.30 | 0.00 | 0.00% | 9 | 191 | 15.78% |
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%