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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00440000 | 4/22/2024 3:46 PM | 2024-05-03 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 19 | 76 | 29.10% |
| BRKB240510C00440000 | 4/26/2024 2:44 PM | 2024-05-10 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 1 | 19 | 21.88% |
| BRKB240517C00440000 | 4/25/2024 5:46 PM | 2024-05-17 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 6 | 934 | 19.04% |
| BRKB240524C00440000 | 4/24/2024 1:50 PM | 2024-05-24 | 0.34 | 0.11 | 0.22 | 0.00 | 0.00% | 7 | 11 | 17.43% |
| BRKB240531C00440000 | 4/26/2024 2:18 PM | 2024-05-31 | 0.29 | 0.16 | 0.29 | -0.01 | -3.33% | 1 | 45 | 16.29% |
| BRKB240607C00440000 | 4/25/2024 4:10 PM | 2024-06-07 | 0.54 | 0.00 | 2.53 | 0.54 | - | - | 5 | 24.97% |
| BRKB240621C00440000 | 4/26/2024 7:41 PM | 2024-06-21 | 0.81 | 0.72 | 0.82 | -0.24 | -22.86% | 42 | 859 | 15.83% |
| BRKB240719C00440000 | 4/26/2024 4:52 PM | 2024-07-19 | 1.77 | 1.52 | 1.85 | -0.58 | -24.68% | 12 | 403 | 15.94% |
| BRKB240920C00440000 | 4/25/2024 7:22 PM | 2024-09-20 | 6.45 | 4.90 | 5.35 | 0.00 | 0.00% | 3 | 375 | 17.36% |
| BRKB241018C00440000 | 4/26/2024 7:20 PM | 2024-10-18 | 6.93 | 6.30 | 6.90 | -1.17 | -14.44% | 3 | 168 | 17.71% |
| BRKB241115C00440000 | 4/24/2024 2:27 PM | 2024-11-15 | 10.25 | 8.40 | 8.90 | 0.00 | 0.00% | 5 | 87 | 18.48% |
| BRKB241220C00440000 | 4/26/2024 4:22 PM | 2024-12-20 | 11.00 | 10.40 | 11.15 | -1.75 | -13.73% | 10 | 414 | 19.08% |
| BRKB250117C00440000 | 4/26/2024 6:43 PM | 2025-01-17 | 13.20 | 12.25 | 12.95 | -1.25 | -8.65% | 121 | 2,330 | 19.52% |
| BRKB250321C00440000 | 4/22/2024 5:29 PM | 2025-03-21 | 21.20 | 16.05 | 18.00 | 21.20 | - | - | 140 | 21.15% |
| BRKB250620C00440000 | 4/26/2024 4:29 PM | 2025-06-20 | 23.93 | 21.00 | 24.20 | 0.13 | 0.55% | 13 | 2,101 | 22.48% |
| BRKB260116C00440000 | 4/25/2024 7:29 PM | 2026-01-16 | 39.00 | 35.00 | 38.40 | 0.00 | 0.00% | 20 | 496 | 25.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00440000 | 4/23/2024 7:18 PM | 2024-05-17 | 32.10 | 36.85 | 39.90 | 0.00 | 0.00% | 4 | 2 | 33.25% |
| BRKB240524P00440000 | 4/22/2024 3:13 PM | 2024-05-24 | 33.40 | 35.90 | 39.65 | 33.40 | - | - | 0 | 27.52% |
| BRKB240621P00440000 | 4/15/2024 1:40 PM | 2024-06-21 | 31.51 | 36.10 | 38.95 | 0.00 | 0.00% | 6 | 0 | 16.83% |
| BRKB240719P00440000 | 4/25/2024 1:49 PM | 2024-07-19 | 36.35 | 36.10 | 39.70 | 36.35 | - | - | 1 | 15.84% |
| BRKB240920P00440000 | 3/4/2024 2:34 PM | 2024-09-20 | 34.95 | 23.80 | 25.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BRKB241018P00440000 | 4/10/2024 7:45 PM | 2024-10-18 | 32.35 | 36.15 | 40.55 | 0.00 | 0.00% | 1 | 4 | 12.33% |
| BRKB241115P00440000 | 4/26/2024 5:32 PM | 2024-11-15 | 37.43 | 37.70 | 39.75 | -6.35 | -14.50% | 2 | 39 | 10.25% |
| BRKB241220P00440000 | 4/5/2024 7:59 PM | 2024-12-20 | 28.02 | 37.70 | 40.45 | 0.00 | 0.00% | 1 | 10 | 10.45% |
| BRKB250117P00440000 | 4/17/2024 6:28 PM | 2025-01-17 | 43.25 | 37.75 | 40.95 | 0.00 | 0.00% | 24 | 109 | 10.48% |
| BRKB250620P00440000 | 4/25/2024 1:40 PM | 2025-06-20 | 40.00 | 40.20 | 42.35 | 0.00 | 0.00% | 1 | 41 | 9.56% |
| BRKB260116P00440000 | 4/16/2024 5:51 PM | 2026-01-16 | 46.50 | 42.95 | 45.45 | 0.00 | 0.00% | 2 | 6 | 9.74% |
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%