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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00410000 | 4/26/2024 7:58 PM | 2024-05-03 | 0.68 | 0.51 | 0.78 | -1.44 | -67.92% | 569 | 288 | 14.92% |
| BRKB240510C00410000 | 4/26/2024 7:50 PM | 2024-05-10 | 2.58 | 2.42 | 2.81 | -1.07 | -29.32% | 36 | 174 | 18.73% |
| BRKB240517C00410000 | 4/26/2024 7:40 PM | 2024-05-17 | 3.70 | 3.45 | 3.80 | -1.35 | -26.73% | 86 | 1,466 | 18.16% |
| BRKB240524C00410000 | 4/26/2024 5:51 PM | 2024-05-24 | 5.00 | 4.20 | 4.70 | -1.25 | -20.00% | 83 | 302 | 17.92% |
| BRKB240531C00410000 | 4/26/2024 7:44 PM | 2024-05-31 | 5.00 | 4.75 | 5.40 | -1.05 | -17.36% | 59 | 184 | 17.52% |
| BRKB240621C00410000 | 4/26/2024 6:35 PM | 2024-06-21 | 8.00 | 7.25 | 7.60 | -1.20 | -13.04% | 33 | 2,363 | 17.50% |
| BRKB240719C00410000 | 4/26/2024 4:14 PM | 2024-07-19 | 10.52 | 10.00 | 10.50 | -2.18 | -17.17% | 21 | 188 | 18.14% |
| BRKB240920C00410000 | 4/26/2024 7:59 PM | 2024-09-20 | 16.80 | 16.30 | 16.80 | -2.56 | -13.22% | 353 | 683 | 19.96% |
| BRKB241018C00410000 | 4/26/2024 5:06 PM | 2024-10-18 | 19.60 | 18.00 | 19.45 | -1.20 | -5.77% | 14 | 206 | 20.68% |
| BRKB241115C00410000 | 4/23/2024 6:50 PM | 2024-11-15 | 25.95 | 20.65 | 22.95 | 0.00 | 0.00% | 13 | 378 | 22.13% |
| BRKB241220C00410000 | 4/24/2024 2:35 PM | 2024-12-20 | 24.55 | 23.35 | 25.05 | -2.65 | -9.74% | 5 | 113 | 22.06% |
| BRKB250117C00410000 | 4/26/2024 7:23 PM | 2025-01-17 | 27.37 | 25.05 | 27.25 | -0.03 | -0.11% | 3 | 2,432 | 22.47% |
| BRKB250620C00410000 | 4/25/2024 7:18 PM | 2025-06-20 | 42.10 | 36.50 | 39.70 | 0.00 | 0.00% | 8 | 5,970 | 25.12% |
| BRKB260116C00410000 | 4/26/2024 3:31 PM | 2026-01-16 | 52.90 | 50.50 | 53.65 | -1.80 | -3.29% | 8 | 2,397 | 27.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00410000 | 4/26/2024 7:23 PM | 2024-05-03 | 7.65 | 7.15 | 9.35 | 1.75 | 29.66% | 162 | 90 | 19.14% |
| BRKB240510P00410000 | 4/26/2024 3:33 PM | 2024-05-10 | 10.00 | 9.30 | 11.75 | 0.60 | 6.38% | 2 | 67 | 22.43% |
| BRKB240517P00410000 | 4/26/2024 5:52 PM | 2024-05-17 | 9.54 | 9.40 | 11.10 | 0.97 | 11.32% | 4 | 722 | 16.44% |
| BRKB240524P00410000 | 4/25/2024 1:40 PM | 2024-05-24 | 9.70 | 10.15 | 12.30 | 0.00 | 0.00% | 1 | 15 | 17.20% |
| BRKB240531P00410000 | 4/25/2024 4:12 PM | 2024-05-31 | 10.89 | 9.95 | 12.35 | 0.00 | 0.00% | 5 | 17 | 15.50% |
| BRKB240621P00410000 | 4/26/2024 6:15 PM | 2024-06-21 | 11.71 | 12.50 | 12.90 | 0.61 | 5.50% | 3 | 446 | 13.19% |
| BRKB240719P00410000 | 4/26/2024 2:58 PM | 2024-07-19 | 13.53 | 13.80 | 14.30 | 1.33 | 10.90% | 6 | 291 | 12.69% |
| BRKB240920P00410000 | 4/25/2024 7:00 PM | 2024-09-20 | 15.70 | 16.60 | 17.10 | 0.00 | 0.00% | 9 | 696 | 12.43% |
| BRKB241018P00410000 | 4/25/2024 7:40 PM | 2024-10-18 | 16.25 | 17.15 | 18.00 | 0.00 | 0.00% | 6 | 168 | 12.22% |
| BRKB241115P00410000 | 4/25/2024 6:58 PM | 2024-11-15 | 17.95 | 18.35 | 19.20 | 0.00 | 0.00% | 2 | 545 | 12.37% |
| BRKB241220P00410000 | 4/24/2024 3:20 PM | 2024-12-20 | 18.65 | 19.25 | 20.10 | 0.00 | 0.00% | 2 | 72 | 12.13% |
| BRKB250117P00410000 | 4/26/2024 5:20 PM | 2025-01-17 | 20.18 | 19.95 | 20.85 | -0.37 | -1.80% | 15 | 440 | 12.02% |
| BRKB250620P00410000 | 4/26/2024 4:29 PM | 2025-06-20 | 24.00 | 22.85 | 25.75 | -3.10 | -11.44% | 13 | 315 | 12.44% |
| BRKB260116P00410000 | 4/23/2024 3:32 PM | 2026-01-16 | 26.63 | 27.95 | 29.90 | 0.00 | 0.00% | 1 | 96 | 12.14% |
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%