NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-B)
At close: May 29 at 4:01 PM EDT
After hours: May 29 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240531C00280000 | 5/24/2024 5:54 PM | 280 | 127.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BRKB240531C00300000 | 5/20/2024 7:33 PM | 300 | 114.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BRKB240531C00310000 | 5/24/2024 2:23 PM | 310 | 97.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BRKB240531C00320000 | 5/24/2024 4:04 PM | 320 | 87.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00325000 | 5/24/2024 1:37 PM | 325 | 83.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00330000 | 5/24/2024 5:15 PM | 330 | 77.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00335000 | 5/28/2024 6:56 PM | 335 | 68.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00345000 | 5/29/2024 4:18 PM | 345 | 58.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00350000 | 4/18/2024 6:53 PM | 350 | 53.12 | 66.00 | 68.95 | 0.00 | 0.00% | 2 | 6 | 304.35% |
| BRKB240531C00365000 | 5/7/2024 1:33 PM | 365 | 42.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BRKB240531C00370000 | 5/24/2024 6:03 PM | 370 | 37.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240531C00375000 | 5/29/2024 2:31 PM | 375 | 27.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00380000 | 5/29/2024 4:18 PM | 380 | 23.44 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BRKB240531C00385000 | 5/28/2024 1:45 PM | 385 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00390000 | 5/28/2024 1:31 PM | 390 | 16.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531C00395000 | 5/29/2024 4:39 PM | 395 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240531C00397500 | 5/29/2024 6:25 PM | 397.5 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240531C00400000 | 5/29/2024 6:02 PM | 400 | 6.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| BRKB240531C00402500 | 5/29/2024 7:25 PM | 402.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 228 | 0 | 0.00% |
| BRKB240531C00405000 | 5/29/2024 7:59 PM | 405 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 322 | 0 | 0.78% |
| BRKB240531C00407500 | 5/29/2024 7:59 PM | 407.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 335 | 0 | 3.13% |
| BRKB240531C00410000 | 5/29/2024 7:57 PM | 410 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 367 | 0 | 6.25% |
| BRKB240531C00412500 | 5/29/2024 7:26 PM | 412.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 6.25% |
| BRKB240531C00415000 | 5/29/2024 7:00 PM | 415 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 6.25% |
| BRKB240531C00417500 | 5/29/2024 7:26 PM | 417.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 12.50% |
| BRKB240531C00420000 | 5/29/2024 7:25 PM | 420 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| BRKB240531C00422500 | 5/29/2024 7:51 PM | 422.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| BRKB240531C00425000 | 5/29/2024 4:27 PM | 425 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| BRKB240531C00430000 | 5/24/2024 4:16 PM | 430 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| BRKB240531C00435000 | 5/28/2024 7:11 PM | 435 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BRKB240531C00440000 | 5/28/2024 3:40 PM | 440 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| BRKB240531C00445000 | 5/28/2024 1:39 PM | 445 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| BRKB240531C00450000 | 5/21/2024 2:13 PM | 450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BRKB240531C00475000 | 5/23/2024 2:05 PM | 475 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BRKB240531C00480000 | 5/21/2024 2:43 PM | 480 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BRKB240531C00485000 | 5/20/2024 2:44 PM | 485 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| BRKB240531C00490000 | 5/17/2024 3:00 PM | 490 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240531P00315000 | 5/13/2024 7:45 PM | 315 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240531P00320000 | 5/24/2024 1:50 PM | 320 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| BRKB240531P00330000 | 5/24/2024 3:05 PM | 330 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 50.00% |
| BRKB240531P00335000 | 5/20/2024 2:44 PM | 335 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BRKB240531P00340000 | 5/6/2024 1:37 PM | 340 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BRKB240531P00345000 | 5/20/2024 1:34 PM | 345 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240531P00350000 | 5/23/2024 2:10 PM | 350 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240531P00355000 | 5/28/2024 2:05 PM | 355 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BRKB240531P00360000 | 5/28/2024 6:00 PM | 360 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| BRKB240531P00365000 | 5/20/2024 2:03 PM | 365 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BRKB240531P00370000 | 5/29/2024 6:16 PM | 370 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BRKB240531P00375000 | 5/28/2024 6:33 PM | 375 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| BRKB240531P00380000 | 5/29/2024 7:31 PM | 380 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| BRKB240531P00385000 | 5/29/2024 7:23 PM | 385 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 12.50% |
| BRKB240531P00387500 | 5/29/2024 4:59 PM | 387.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| BRKB240531P00390000 | 5/29/2024 4:41 PM | 390 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| BRKB240531P00392500 | 5/29/2024 2:44 PM | 392.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| BRKB240531P00395000 | 5/29/2024 7:37 PM | 395 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 6.25% |
| BRKB240531P00397500 | 5/29/2024 7:21 PM | 397.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 6.25% |
| BRKB240531P00400000 | 5/29/2024 7:59 PM | 400 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 683 | 0 | 3.13% |
| BRKB240531P00402500 | 5/29/2024 7:59 PM | 402.5 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 1.56% |
| BRKB240531P00405000 | 5/29/2024 7:59 PM | 405 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 0.00% |
| BRKB240531P00407500 | 5/29/2024 6:48 PM | 407.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| BRKB240531P00410000 | 5/29/2024 7:52 PM | 410 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 0 | 0.00% |
| BRKB240531P00412500 | 5/29/2024 3:49 PM | 412.5 | 9.63 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| BRKB240531P00415000 | 5/29/2024 7:23 PM | 415 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| BRKB240531P00417500 | 5/28/2024 4:37 PM | 417.5 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BRKB240531P00420000 | 5/10/2024 4:52 PM | 420 | 9.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BRKB240531P00422500 | 5/22/2024 6:08 PM | 422.5 | 8.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
AIG American International Group, Inc.
77.57
+0.27%
SLF.TO Sun Life Financial Inc.
67.44
-1.04%
ACGL Arch Capital Group Ltd.
101.55
-0.68%
ALV.DE Allianz SE
263.90
-0.75%
SLF Sun Life Financial Inc.
49.16
-1.62%
ORI Old Republic International Corporation
30.93
-0.90%
IAG.TO iA Financial Corporation Inc.
88.99
-1.96%
GSHD Goosehead Insurance, Inc
64.53
-0.94%
ZURN.SW Zurich Insurance Group AG
471.00
+0.49%
G.MI Assicurazioni Generali S.p.A.
23.34
-0.85%