NYSE - Nasdaq Real Time Price • USD
Berkshire Hathaway Inc. (BRK-B)
At close: 4:00 PM EDT
After hours: 6:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426C00400000 | 4/23/2024 4:20 PM | 2024-04-26 | 8.59 | 7.75 | 11.05 | -2.35 | -21.48% | 11 | 88 | 33.36% |
| BRKB240503C00400000 | 4/23/2024 5:51 PM | 2024-05-03 | 10.38 | 10.40 | 11.10 | 2.78 | 36.58% | 501 | 562 | 20.33% |
| BRKB240510C00400000 | 4/23/2024 5:51 PM | 2024-05-10 | 12.22 | 11.90 | 12.95 | 2.12 | 20.99% | 503 | 526 | 21.81% |
| BRKB240517C00400000 | 4/23/2024 2:28 PM | 2024-05-17 | 15.05 | 12.90 | 13.90 | -0.72 | -4.57% | 4 | 531 | 20.97% |
| BRKB240524C00400000 | 4/22/2024 2:15 PM | 2024-05-24 | 14.46 | 13.90 | 15.85 | 0.00 | 0.00% | 2 | 8 | 22.88% |
| BRKB240531C00400000 | 4/23/2024 7:06 PM | 2024-05-31 | 14.50 | 13.65 | 15.95 | 0.90 | 6.62% | 31 | 22 | 20.92% |
| BRKB240621C00400000 | 4/23/2024 6:11 PM | 2024-06-21 | 17.30 | 17.80 | 18.10 | -0.70 | -3.89% | 39 | 4,851 | 20.29% |
| BRKB240719C00400000 | 4/23/2024 7:27 PM | 2024-07-19 | 20.45 | 20.50 | 21.50 | -2.35 | -10.31% | 12 | 38 | 21.17% |
| BRKB240920C00400000 | 4/22/2024 5:40 PM | 2024-09-20 | 28.70 | 26.35 | 28.35 | 0.00 | 0.00% | 12 | 422 | 22.88% |
| BRKB241018C00400000 | 4/22/2024 5:51 PM | 2024-10-18 | 31.70 | 28.55 | 30.70 | 0.00 | 0.00% | 1 | 96 | 23.12% |
| BRKB241115C00400000 | 4/22/2024 4:06 PM | 2024-11-15 | 32.00 | 32.35 | 33.95 | 0.00 | 0.00% | 3 | 210 | 24.20% |
| BRKB241220C00400000 | 4/22/2024 5:45 PM | 2024-12-20 | 37.25 | 35.05 | 36.80 | 0.00 | 0.00% | 11 | 399 | 24.58% |
| BRKB250117C00400000 | 4/23/2024 7:10 PM | 2025-01-17 | 37.30 | 37.50 | 39.05 | -2.03 | -5.16% | 14 | 3,884 | 24.91% |
| BRKB250620C00400000 | 4/23/2024 4:25 PM | 2025-06-20 | 49.70 | 48.55 | 51.05 | 0.20 | 0.40% | 1 | 190 | 26.85% |
| BRKB260116C00400000 | 4/23/2024 7:12 PM | 2026-01-16 | 63.25 | 62.90 | 65.05 | -0.72 | -1.13% | 22 | 3,318 | 28.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426P00400000 | 4/23/2024 7:55 PM | 2024-04-26 | 0.43 | 0.29 | 0.42 | -0.13 | -23.21% | 152 | 552 | 17.33% |
| BRKB240503P00400000 | 4/23/2024 7:49 PM | 2024-05-03 | 1.50 | 1.30 | 1.42 | -0.05 | -3.23% | 44 | 192 | 16.08% |
| BRKB240510P00400000 | 4/23/2024 7:01 PM | 2024-05-10 | 3.10 | 2.58 | 2.89 | 0.42 | 15.67% | 29 | 73 | 17.65% |
| BRKB240517P00400000 | 4/23/2024 7:59 PM | 2024-05-17 | 3.50 | 3.30 | 3.50 | -0.10 | -2.78% | 95 | 1,066 | 16.63% |
| BRKB240524P00400000 | 4/23/2024 7:49 PM | 2024-05-24 | 4.18 | 3.80 | 4.05 | -0.44 | -9.52% | 14 | 44 | 16.00% |
| BRKB240531P00400000 | 4/23/2024 2:31 PM | 2024-05-31 | 4.20 | 3.60 | 4.50 | -1.99 | -32.15% | 7 | 31 | 15.43% |
| BRKB240621P00400000 | 4/23/2024 6:17 PM | 2024-06-21 | 6.19 | 5.60 | 5.90 | 0.27 | 4.56% | 139 | 760 | 14.76% |
| BRKB240719P00400000 | 4/23/2024 6:11 PM | 2024-07-19 | 7.65 | 7.10 | 7.40 | 0.60 | 8.51% | 22 | 220 | 14.19% |
| BRKB240920P00400000 | 4/22/2024 3:01 PM | 2024-09-20 | 10.10 | 10.20 | 10.60 | -1.20 | -10.62% | 6 | 363 | 14.04% |
| BRKB241018P00400000 | 4/22/2024 6:16 PM | 2024-10-18 | 11.05 | 10.65 | 12.35 | 0.00 | 0.00% | 35 | 76 | 14.49% |
| BRKB241115P00400000 | 4/18/2024 6:56 PM | 2024-11-15 | 16.55 | 12.30 | 12.90 | 0.00 | 0.00% | 8 | 182 | 13.94% |
| BRKB241220P00400000 | 4/23/2024 6:53 PM | 2024-12-20 | 14.00 | 13.40 | 14.05 | -3.30 | -19.08% | 16 | 176 | 13.78% |
| BRKB250117P00400000 | 4/22/2024 6:34 PM | 2025-01-17 | 14.11 | 14.20 | 14.80 | 0.00 | 0.00% | 42 | 1,413 | 13.60% |
| BRKB250620P00400000 | 4/23/2024 7:14 PM | 2025-06-20 | 19.10 | 16.80 | 19.50 | 0.25 | 1.33% | 1 | 1,045 | 13.61% |
| BRKB260116P00400000 | 4/23/2024 7:50 PM | 2026-01-16 | 22.93 | 21.10 | 25.50 | -2.17 | -8.65% | 21 | 567 | 13.99% |
Related Tickers
AIG American International Group, Inc.
74.93
-0.04%
ACGL Arch Capital Group Ltd.
93.78
-0.07%
ALV.DE Allianz SE
270.50
+1.42%
SLF.TO Sun Life Financial Inc.
70.83
+0.21%
ORI Old Republic International Corporation
30.31
+0.33%
ZURN.SW Zurich Insurance Group AG
453.80
+0.53%
SLF Sun Life Financial Inc.
51.85
+0.54%
IAG.TO iA Financial Corporation Inc.
84.08
-0.05%
CS.PA AXA SA
34.92
+1.72%
AV.L Aviva plc
470.70
+0.34%