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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00430000 | 4/26/2024 7:08 PM | 2024-05-03 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 14 | 112 | 25.10% |
| BRKB240510C00430000 | 4/26/2024 7:52 PM | 2024-05-10 | 0.18 | 0.04 | 0.18 | -0.13 | -41.94% | 28 | 90 | 19.04% |
| BRKB240517C00430000 | 4/26/2024 7:14 PM | 2024-05-17 | 0.34 | 0.29 | 0.41 | -0.26 | -43.33% | 30 | 1,411 | 17.96% |
| BRKB240524C00430000 | 4/26/2024 7:35 PM | 2024-05-24 | 0.50 | 0.32 | 0.59 | -0.32 | -39.02% | 13 | 50 | 16.75% |
| BRKB240531C00430000 | 4/26/2024 6:59 PM | 2024-05-31 | 0.79 | 0.49 | 0.80 | -0.05 | -5.95% | 1 | 99 | 16.05% |
| BRKB240621C00430000 | 4/26/2024 6:55 PM | 2024-06-21 | 1.92 | 1.59 | 1.92 | -0.58 | -23.20% | 59 | 1,392 | 16.21% |
| BRKB240719C00430000 | 4/26/2024 7:08 PM | 2024-07-19 | 3.70 | 3.20 | 3.65 | -0.90 | -19.57% | 6 | 1,221 | 16.62% |
| BRKB240920C00430000 | 4/26/2024 4:15 PM | 2024-09-20 | 8.01 | 7.55 | 8.25 | -1.49 | -15.68% | 8 | 247 | 18.15% |
| BRKB241018C00430000 | 4/26/2024 4:01 PM | 2024-10-18 | 9.85 | 9.55 | 10.05 | -1.75 | -15.09% | 3 | 125 | 18.46% |
| BRKB241115C00430000 | 4/26/2024 7:11 PM | 2024-11-15 | 12.87 | 11.20 | 12.55 | -0.93 | -6.74% | 7 | 134 | 19.42% |
| BRKB241220C00430000 | 4/19/2024 7:36 PM | 2024-12-20 | 17.33 | 14.25 | 15.00 | 0.00 | 0.00% | 4 | 437 | 19.95% |
| BRKB250117C00430000 | 4/26/2024 7:19 PM | 2025-01-17 | 17.10 | 16.30 | 17.15 | -1.20 | -6.56% | 4 | 4,163 | 20.52% |
| BRKB250620C00430000 | 4/23/2024 4:32 PM | 2025-06-20 | 31.80 | 26.55 | 29.40 | 0.00 | 0.00% | 147 | 2,558 | 23.61% |
| BRKB260116C00430000 | 4/26/2024 5:52 PM | 2026-01-16 | 42.54 | 39.85 | 42.20 | -1.46 | -3.32% | 1 | 687 | 25.37% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00430000 | 4/15/2024 1:36 PM | 2024-05-17 | 22.35 | 26.10 | 29.95 | 0.00 | 0.00% | 3 | 0 | 27.48% |
| BRKB240524P00430000 | 4/23/2024 4:21 PM | 2024-05-24 | 22.40 | 26.10 | 29.70 | 0.00 | 0.00% | 10 | 0 | 22.68% |
| BRKB240621P00430000 | 4/22/2024 6:02 PM | 2024-06-21 | 20.70 | 26.20 | 29.90 | 0.00 | 0.00% | 10 | 80 | 16.45% |
| BRKB240719P00430000 | 4/17/2024 1:57 PM | 2024-07-19 | 31.50 | 26.90 | 29.25 | 0.00 | 0.00% | 1 | 16 | 11.87% |
| BRKB240920P00430000 | 4/17/2024 1:33 PM | 2024-09-20 | 34.00 | 28.05 | 31.60 | 0.00 | 0.00% | 1 | 15 | 12.62% |
| BRKB241018P00430000 | 4/26/2024 3:21 PM | 2024-10-18 | 30.25 | 29.00 | 31.70 | -4.67 | -13.37% | 1 | 24 | 11.69% |
| BRKB241115P00430000 | 4/16/2024 1:43 PM | 2024-11-15 | 33.80 | 29.25 | 32.70 | 0.00 | 0.00% | 1 | 174 | 11.96% |
| BRKB241220P00430000 | 4/17/2024 2:02 PM | 2024-12-20 | 34.63 | 30.35 | 32.95 | 0.00 | 0.00% | 1 | 19 | 11.29% |
| BRKB250117P00430000 | 4/26/2024 3:19 PM | 2025-01-17 | 32.40 | 30.70 | 32.70 | 2.22 | 7.36% | 1 | 97 | 10.45% |
| BRKB250620P00430000 | 4/16/2024 1:48 PM | 2025-06-20 | 38.04 | 33.60 | 37.00 | 0.00 | 0.00% | 2 | 549 | 11.30% |
| BRKB260116P00430000 | 4/19/2024 5:36 PM | 2026-01-16 | 37.65 | 36.85 | 39.70 | 0.00 | 0.00% | 10 | 78 | 10.65% |
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%
CS.PA AXA SA
33.85
+0.15%
SLF Sun Life Financial Inc.
51.67
+0.68%
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
AV.L Aviva plc
463.80
+1.16%