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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00380000 | 4/26/2024 4:36 PM | 2024-05-03 | 24.80 | 20.80 | 23.75 | -0.30 | -1.20% | 5 | 19 | 42.48% |
| BRKB240510C00380000 | 4/25/2024 5:48 PM | 2024-05-10 | 26.10 | 22.20 | 24.70 | 0.00 | 0.00% | 2 | 3 | 33.96% |
| BRKB240517C00380000 | 4/26/2024 7:46 PM | 2024-05-17 | 24.35 | 23.05 | 24.95 | -0.75 | -2.99% | 9 | 341 | 28.37% |
| BRKB240531C00380000 | 4/19/2024 7:01 PM | 2024-05-31 | 29.26 | 23.80 | 26.90 | 0.00 | 0.00% | 2 | 3 | 27.23% |
| BRKB240621C00380000 | 4/25/2024 2:01 PM | 2024-06-21 | 28.53 | 26.00 | 28.70 | 0.00 | 0.00% | 17 | 1,531 | 25.03% |
| BRKB240719C00380000 | 4/22/2024 4:04 PM | 2024-07-19 | 35.73 | 30.10 | 31.80 | 0.00 | 0.00% | 2 | 8 | 25.16% |
| BRKB240920C00380000 | 4/25/2024 2:34 PM | 2024-09-20 | 38.00 | 35.60 | 38.95 | 0.00 | 0.00% | 1 | 969 | 26.83% |
| BRKB241018C00380000 | 4/26/2024 5:32 PM | 2024-10-18 | 40.10 | 38.65 | 40.75 | 2.69 | 7.19% | 1 | 39 | 26.34% |
| BRKB241115C00380000 | 4/15/2024 5:34 PM | 2024-11-15 | 43.95 | 40.35 | 43.20 | 0.00 | 0.00% | 27 | 334 | 26.67% |
| BRKB241220C00380000 | 4/25/2024 2:41 PM | 2024-12-20 | 44.56 | 43.85 | 45.95 | -1.19 | -2.60% | 1 | 186 | 26.90% |
| BRKB250117C00380000 | 4/26/2024 1:32 PM | 2025-01-17 | 46.81 | 44.85 | 47.75 | -0.69 | -1.45% | 2 | 14,502 | 26.85% |
| BRKB250620C00380000 | 4/22/2024 7:34 PM | 2025-06-20 | 64.67 | 58.10 | 60.20 | 0.00 | 0.00% | 7 | 126 | 29.04% |
| BRKB260116C00380000 | 4/24/2024 7:21 PM | 2026-01-16 | 75.30 | 71.45 | 73.55 | 0.00 | 0.00% | 10 | 312 | 30.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00380000 | 4/26/2024 7:47 PM | 2024-05-03 | 0.16 | 0.11 | 0.23 | -0.08 | -33.33% | 46 | 59 | 25.78% |
| BRKB240510P00380000 | 4/26/2024 6:52 PM | 2024-05-10 | 0.59 | 0.50 | 0.77 | -0.31 | -34.44% | 21 | 18 | 23.01% |
| BRKB240517P00380000 | 4/26/2024 7:34 PM | 2024-05-17 | 1.02 | 0.95 | 1.17 | 0.00 | 0.00% | 52 | 855 | 20.87% |
| BRKB240524P00380000 | 4/25/2024 1:48 PM | 2024-05-24 | 1.57 | 1.16 | 1.57 | 0.00 | 0.00% | 4 | 30 | 19.70% |
| BRKB240531P00380000 | 4/24/2024 1:52 PM | 2024-05-31 | 1.74 | 1.57 | 1.95 | 0.50 | 40.32% | 1 | 10 | 18.90% |
| BRKB240621P00380000 | 4/26/2024 7:16 PM | 2024-06-21 | 2.65 | 2.64 | 2.93 | 0.15 | 6.00% | 44 | 684 | 17.30% |
| BRKB240719P00380000 | 4/25/2024 3:06 PM | 2024-07-19 | 4.20 | 3.85 | 4.25 | 0.00 | 0.00% | 7 | 181 | 16.49% |
| BRKB240920P00380000 | 4/26/2024 4:05 PM | 2024-09-20 | 6.60 | 6.45 | 7.05 | 0.35 | 5.60% | 1 | 269 | 15.91% |
| BRKB241018P00380000 | 4/26/2024 6:41 PM | 2024-10-18 | 7.30 | 7.20 | 7.85 | 0.15 | 2.10% | 7 | 95 | 15.44% |
| BRKB241115P00380000 | 4/17/2024 1:56 PM | 2024-11-15 | 10.45 | 8.40 | 9.10 | 0.00 | 0.00% | 10 | 79 | 15.56% |
| BRKB241220P00380000 | 4/26/2024 5:06 PM | 2024-12-20 | 9.45 | 9.20 | 9.90 | -0.55 | -5.50% | 9 | 103 | 15.08% |
| BRKB250117P00380000 | 4/26/2024 6:18 PM | 2025-01-17 | 10.20 | 10.00 | 10.65 | -0.35 | -3.32% | 2 | 1,873 | 14.89% |
| BRKB250620P00380000 | 4/25/2024 2:41 PM | 2025-06-20 | 14.63 | 14.15 | 16.25 | 0.00 | 0.00% | 1 | 319 | 15.47% |
| BRKB260116P00380000 | 4/26/2024 4:39 PM | 2026-01-16 | 18.90 | 17.40 | 21.50 | -0.15 | -0.79% | 1 | 432 | 15.34% |
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%