Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240419C00390000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 8.60 | 7.35 | 9.00 | -0.40 | -4.44% | 45 | 1,336 | 28.03% |
BRKB240426C00390000 | 2024-04-11 11:59AM EDT | 2024-04-26 | 19.95 | 9.80 | 10.55 | 0.00 | - | 2 | 4 | 22.64% |
BRKB240503C00390000 | 2024-04-12 9:30AM EDT | 2024-05-03 | 18.45 | 11.00 | 12.05 | 0.00 | - | 1 | 4 | 22.28% |
BRKB240510C00390000 | 2024-04-15 1:22PM EDT | 2024-05-10 | 17.20 | 11.55 | 13.75 | 0.00 | - | 1 | 1 | 23.27% |
BRKB240517C00390000 | 2024-04-17 3:01PM EDT | 2024-05-17 | 14.20 | 14.10 | 14.60 | -1.05 | -6.89% | 6 | 314 | 22.43% |
BRKB240524C00390000 | 2024-04-16 3:21PM EDT | 2024-05-24 | 16.32 | 14.45 | 16.05 | 0.00 | - | 1 | 3 | 23.23% |
BRKB240531C00390000 | 2024-04-16 3:35PM EDT | 2024-05-31 | 16.34 | 14.90 | 16.75 | +0.07 | +0.43% | 13 | 11 | 22.66% |
BRKB240621C00390000 | 2024-04-17 10:13AM EDT | 2024-06-21 | 18.50 | 17.75 | 18.95 | +0.50 | +2.78% | 1 | 3,107 | 22.09% |
BRKB240719C00390000 | 2024-04-16 10:36AM EDT | 2024-07-19 | 22.61 | 20.60 | 22.00 | 0.00 | - | 18 | 46 | 22.41% |
BRKB240920C00390000 | 2024-04-15 1:25PM EDT | 2024-09-20 | 31.73 | 27.60 | 28.45 | 0.00 | - | 2 | 501 | 23.68% |
BRKB241018C00390000 | 2024-04-12 3:45PM EDT | 2024-10-18 | 34.30 | 28.95 | 31.35 | 0.00 | - | 5 | 31 | 24.43% |
BRKB241115C00390000 | 2024-04-17 1:32PM EDT | 2024-11-15 | 33.00 | 32.40 | 33.95 | -12.95 | -28.18% | 2 | 144 | 24.95% |
BRKB241220C00390000 | 2024-04-16 12:58PM EDT | 2024-12-20 | 37.67 | 35.75 | 36.95 | 0.00 | - | 8 | 277 | 25.47% |
BRKB250117C00390000 | 2024-04-17 2:19PM EDT | 2025-01-17 | 37.89 | 37.35 | 38.95 | -1.83 | -4.61% | 18 | 1,770 | 25.62% |
BRKB250620C00390000 | 2024-04-12 3:45PM EDT | 2025-06-20 | 53.88 | 47.50 | 50.55 | 0.00 | - | 2 | 355 | 27.40% |
BRKB260116C00390000 | 2024-04-17 2:48PM EDT | 2026-01-16 | 62.45 | 62.00 | 64.45 | -1.55 | -2.42% | 4 | 724 | 29.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240419P00390000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.48 | 0.37 | 0.57 | -0.36 | -42.86% | 117 | 848 | 20.80% |
BRKB240426P00390000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 1.67 | 1.65 | 1.80 | -0.48 | -22.33% | 98 | 205 | 18.03% |
BRKB240503P00390000 | 2024-04-17 2:56PM EDT | 2024-05-03 | 2.63 | 2.54 | 2.92 | -0.04 | -1.50% | 27 | 95 | 17.74% |
BRKB240510P00390000 | 2024-04-16 12:57PM EDT | 2024-05-10 | 4.25 | 3.90 | 4.95 | +0.60 | +16.44% | 1 | 34 | 20.48% |
BRKB240517P00390000 | 2024-04-17 3:48PM EDT | 2024-05-17 | 4.70 | 4.60 | 4.90 | -0.27 | -5.43% | 72 | 1,427 | 17.90% |
BRKB240524P00390000 | 2024-04-17 12:26PM EDT | 2024-05-24 | 5.75 | 5.05 | 5.80 | +0.50 | +9.52% | 5 | 17 | 18.06% |
BRKB240531P00390000 | 2024-04-17 3:22PM EDT | 2024-05-31 | 5.75 | 5.55 | 6.85 | +0.15 | +2.68% | 11 | 14 | 18.60% |
BRKB240621P00390000 | 2024-04-17 2:45PM EDT | 2024-06-21 | 6.55 | 6.90 | 7.20 | -0.35 | -5.07% | 3 | 453 | 15.91% |
BRKB240719P00390000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 8.84 | 8.40 | 8.65 | +0.54 | +6.51% | 1 | 113 | 15.22% |
BRKB240920P00390000 | 2024-04-17 10:06AM EDT | 2024-09-20 | 11.25 | 11.15 | 12.70 | +0.05 | +0.45% | 2 | 267 | 15.81% |
BRKB241018P00390000 | 2024-04-17 2:15PM EDT | 2024-10-18 | 12.45 | 12.00 | 12.45 | +1.33 | +11.96% | 7 | 248 | 14.34% |
BRKB241115P00390000 | 2024-04-08 3:53PM EDT | 2024-11-15 | 13.20 | 12.15 | 14.90 | +4.15 | +45.86% | 10 | 180 | 15.44% |
BRKB241220P00390000 | 2024-04-16 9:48AM EDT | 2024-12-20 | 15.05 | 14.40 | 15.70 | 0.00 | - | 1 | 384 | 14.94% |
BRKB250117P00390000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 15.20 | 15.35 | 15.75 | +0.35 | +2.36% | 62 | 1,258 | 14.20% |
BRKB250620P00390000 | 2024-04-17 1:03PM EDT | 2025-06-20 | 20.10 | 19.25 | 20.65 | +0.40 | +2.03% | 42 | 654 | 14.29% |
BRKB260116P00390000 | 2024-04-16 10:45AM EDT | 2026-01-16 | 23.09 | 22.10 | 24.00 | 0.00 | - | 2 | 137 | 13.35% |