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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00400000 | 4/26/2024 7:59 PM | 2024-05-03 | 4.90 | 4.40 | 4.80 | -2.02 | -29.19% | 56 | 368 | 16.49% |
| BRKB240510C00400000 | 4/26/2024 7:34 PM | 2024-05-10 | 7.20 | 6.25 | 7.65 | -2.10 | -22.58% | 27 | 276 | 20.89% |
| BRKB240517C00400000 | 4/26/2024 7:53 PM | 2024-05-17 | 8.50 | 8.20 | 8.50 | -2.38 | -21.88% | 37 | 521 | 19.29% |
| BRKB240524C00400000 | 4/26/2024 1:57 PM | 2024-05-24 | 10.60 | 8.20 | 9.80 | 0.80 | 8.16% | 5 | 14 | 19.65% |
| BRKB240531C00400000 | 4/26/2024 4:43 PM | 2024-05-31 | 10.50 | 8.25 | 11.35 | -2.85 | -21.35% | 2 | 44 | 20.72% |
| BRKB240621C00400000 | 4/26/2024 7:43 PM | 2024-06-21 | 12.80 | 12.60 | 12.90 | -2.45 | -16.07% | 74 | 4,884 | 18.86% |
| BRKB240719C00400000 | 4/26/2024 3:39 PM | 2024-07-19 | 15.85 | 15.10 | 16.50 | -2.15 | -11.94% | 5 | 53 | 20.10% |
| BRKB240920C00400000 | 4/26/2024 4:18 PM | 2024-09-20 | 22.75 | 21.40 | 23.65 | -1.28 | -5.33% | 1 | 422 | 22.25% |
| BRKB241018C00400000 | 4/26/2024 5:32 PM | 2024-10-18 | 25.83 | 23.80 | 25.75 | -5.87 | -18.52% | 2 | 96 | 22.30% |
| BRKB241115C00400000 | 4/22/2024 4:06 PM | 2024-11-15 | 32.00 | 26.60 | 28.75 | 0.00 | 0.00% | 3 | 210 | 23.22% |
| BRKB241220C00400000 | 4/22/2024 5:45 PM | 2024-12-20 | 31.50 | 29.60 | 31.20 | -5.75 | -15.44% | 1 | 399 | 23.35% |
| BRKB250117C00400000 | 4/26/2024 7:23 PM | 2025-01-17 | 33.60 | 31.75 | 34.45 | -0.35 | -1.03% | 1 | 3,890 | 24.48% |
| BRKB250620C00400000 | 4/26/2024 5:52 PM | 2025-06-20 | 46.00 | 43.50 | 46.15 | 0.50 | 1.10% | 2 | 195 | 26.35% |
| BRKB260116C00400000 | 4/26/2024 7:17 PM | 2026-01-16 | 60.34 | 57.75 | 59.85 | -1.96 | -3.15% | 3 | 3,324 | 28.12% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00400000 | 4/26/2024 7:55 PM | 2024-05-03 | 2.30 | 2.20 | 2.45 | 0.60 | 35.29% | 233 | 243 | 15.33% |
| BRKB240510P00400000 | 4/26/2024 6:01 PM | 2024-05-10 | 4.35 | 4.20 | 4.60 | 0.61 | 16.31% | 34 | 111 | 17.84% |
| BRKB240517P00400000 | 4/26/2024 7:29 PM | 2024-05-17 | 5.30 | 5.10 | 5.50 | 1.00 | 23.26% | 27 | 1,157 | 16.93% |
| BRKB240524P00400000 | 4/26/2024 3:19 PM | 2024-05-24 | 6.00 | 5.50 | 6.00 | 1.45 | 31.87% | 2 | 58 | 15.80% |
| BRKB240531P00400000 | 4/26/2024 1:32 PM | 2024-05-31 | 5.71 | 6.00 | 6.50 | -1.19 | -17.25% | 1 | 40 | 15.15% |
| BRKB240621P00400000 | 4/26/2024 6:52 PM | 2024-06-21 | 7.30 | 7.60 | 8.00 | 0.00 | 0.00% | 86 | 948 | 14.39% |
| BRKB240719P00400000 | 4/26/2024 7:33 PM | 2024-07-19 | 9.10 | 9.20 | 9.50 | 0.60 | 7.06% | 44 | 316 | 13.71% |
| BRKB240920P00400000 | 4/26/2024 7:51 PM | 2024-09-20 | 12.30 | 12.00 | 12.65 | 0.80 | 6.96% | 4 | 400 | 13.48% |
| BRKB241018P00400000 | 4/26/2024 6:15 PM | 2024-10-18 | 12.70 | 12.85 | 13.50 | 0.50 | 4.10% | 6 | 87 | 13.12% |
| BRKB241115P00400000 | 4/25/2024 7:40 PM | 2024-11-15 | 14.40 | 14.15 | 14.85 | 0.75 | 5.49% | 1 | 184 | 13.32% |
| BRKB241220P00400000 | 4/25/2024 7:41 PM | 2024-12-20 | 14.70 | 15.10 | 15.90 | 0.00 | 0.00% | 2 | 192 | 13.12% |
| BRKB250117P00400000 | 4/26/2024 5:20 PM | 2025-01-17 | 16.11 | 15.95 | 16.80 | 0.36 | 2.29% | 15 | 1,423 | 13.07% |
| BRKB250620P00400000 | 4/25/2024 3:00 PM | 2025-06-20 | 21.17 | 19.85 | 22.50 | 0.00 | 0.00% | 1 | 1,047 | 13.74% |
| BRKB260116P00400000 | 4/25/2024 3:12 PM | 2026-01-16 | 25.15 | 24.15 | 26.70 | 0.00 | 0.00% | 6 | 573 | 13.23% |
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%