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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00420000 | 4/26/2024 7:32 PM | 2024-05-03 | 0.07 | 0.04 | 0.09 | -0.17 | -70.83% | 27 | 520 | 17.48% |
| BRKB240510C00420000 | 4/26/2024 7:21 PM | 2024-05-10 | 0.75 | 0.54 | 0.75 | -0.59 | -44.03% | 25 | 143 | 18.64% |
| BRKB240517C00420000 | 4/26/2024 7:59 PM | 2024-05-17 | 1.25 | 1.06 | 1.34 | -0.85 | -40.48% | 210 | 2,035 | 17.95% |
| BRKB240524C00420000 | 4/26/2024 7:58 PM | 2024-05-24 | 1.78 | 1.46 | 1.82 | -0.70 | -28.23% | 16 | 41 | 17.19% |
| BRKB240531C00420000 | 4/26/2024 7:05 PM | 2024-05-31 | 2.30 | 1.83 | 2.32 | -0.83 | -26.52% | 98 | 61 | 16.80% |
| BRKB240621C00420000 | 4/26/2024 6:28 PM | 2024-06-21 | 3.92 | 3.70 | 4.05 | -1.18 | -23.14% | 36 | 1,849 | 16.82% |
| BRKB240719C00420000 | 4/26/2024 6:33 PM | 2024-07-19 | 6.50 | 5.95 | 6.45 | -1.55 | -19.25% | 2 | 679 | 17.35% |
| BRKB240920C00420000 | 4/26/2024 3:10 PM | 2024-09-20 | 11.85 | 11.50 | 11.90 | -1.43 | -10.77% | 13 | 698 | 18.87% |
| BRKB241018C00420000 | 4/26/2024 6:38 PM | 2024-10-18 | 14.50 | 13.45 | 14.30 | -1.70 | -10.49% | 1 | 126 | 19.54% |
| BRKB241115C00420000 | 4/26/2024 1:57 PM | 2024-11-15 | 17.50 | 16.25 | 17.05 | -0.85 | -4.63% | 5 | 138 | 20.50% |
| BRKB241220C00420000 | 4/26/2024 6:33 PM | 2024-12-20 | 19.76 | 18.90 | 19.70 | -0.99 | -4.77% | 1 | 233 | 21.01% |
| BRKB250117C00420000 | 4/26/2024 7:42 PM | 2025-01-17 | 21.45 | 20.95 | 21.85 | -2.45 | -10.25% | 7 | 3,858 | 21.46% |
| BRKB250620C00420000 | 4/25/2024 7:11 PM | 2025-06-20 | 36.00 | 31.70 | 34.85 | 0.00 | 0.00% | 5 | 4,153 | 24.66% |
| BRKB260116C00420000 | 4/25/2024 6:15 PM | 2026-01-16 | 49.55 | 45.35 | 47.65 | 0.00 | 0.00% | 11 | 6,396 | 26.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00420000 | 4/23/2024 6:53 PM | 2024-05-03 | 12.65 | 16.10 | 19.70 | 0.00 | 0.00% | 4 | 3 | 36.32% |
| BRKB240510P00420000 | 4/26/2024 1:44 PM | 2024-05-10 | 17.45 | 16.25 | 19.95 | 5.95 | 51.74% | 1 | 57 | 25.90% |
| BRKB240517P00420000 | 4/26/2024 4:46 PM | 2024-05-17 | 18.30 | 17.35 | 19.15 | 0.38 | 2.12% | 2 | 1,115 | 17.55% |
| BRKB240621P00420000 | 4/26/2024 2:04 PM | 2024-06-21 | 17.92 | 17.60 | 20.75 | -2.08 | -10.40% | 1 | 370 | 14.38% |
| BRKB240719P00420000 | 4/26/2024 2:58 PM | 2024-07-19 | 19.48 | 19.40 | 21.10 | -4.79 | -19.74% | 1 | 77 | 12.31% |
| BRKB240920P00420000 | 4/26/2024 3:06 PM | 2024-09-20 | 22.00 | 21.90 | 23.50 | 2.29 | 11.62% | 2 | 131 | 12.14% |
| BRKB241018P00420000 | 4/26/2024 4:02 PM | 2024-10-18 | 23.05 | 21.75 | 24.15 | 2.60 | 12.71% | 2 | 12 | 11.79% |
| BRKB241115P00420000 | 4/26/2024 5:32 PM | 2024-11-15 | 23.31 | 22.75 | 25.00 | 3.06 | 15.11% | 1 | 180 | 11.75% |
| BRKB241220P00420000 | 4/26/2024 7:40 PM | 2024-12-20 | 24.80 | 23.70 | 26.90 | -3.36 | -11.93% | 10 | 64 | 12.45% |
| BRKB250117P00420000 | 4/24/2024 7:08 PM | 2025-01-17 | 23.80 | 23.10 | 26.80 | 0.00 | 0.00% | 1 | 152 | 11.70% |
| BRKB250620P00420000 | 4/10/2024 5:11 PM | 2025-06-20 | 26.75 | 27.00 | 31.50 | 0.00 | 0.00% | 3 | 459 | 12.19% |
| BRKB260116P00420000 | 4/25/2024 2:54 PM | 2026-01-16 | 33.30 | 31.60 | 35.00 | 0.00 | 0.00% | 1 | 102 | 11.67% |
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%