Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240503C00400000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.70 | 1.50 | 1.75 | +0.20 | +13.33% | 169 | 510 | 20.29% |
BRKB240510C00400000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 5.20 | 4.60 | 4.90 | +1.00 | +23.81% | 40 | 405 | 22.32% |
BRKB240517C00400000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 6.45 | 5.80 | 6.10 | +0.81 | +14.36% | 44 | 580 | 20.35% |
BRKB240524C00400000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 7.90 | 6.70 | 7.30 | +1.00 | +14.49% | 9 | 22 | 19.98% |
BRKB240531C00400000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 7.90 | 7.50 | 8.10 | +0.60 | +8.22% | 39 | 107 | 19.25% |
BRKB240607C00400000 | 2024-04-29 10:25AM EDT | 2024-06-07 | 12.00 | 8.35 | 9.00 | 0.00 | - | 1 | 4 | 19.11% |
BRKB240621C00400000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 12.20 | 10.20 | 10.70 | +2.60 | +27.08% | 54 | 4,942 | 19.14% |
BRKB240719C00400000 | 2024-05-01 1:02PM EDT | 2024-07-19 | 15.30 | 11.90 | 14.35 | +1.65 | +12.09% | 21 | 77 | 20.31% |
BRKB240920C00400000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 20.00 | 19.35 | 20.50 | +1.00 | +5.26% | 3 | 427 | 21.35% |
BRKB241018C00400000 | 2024-05-01 2:32PM EDT | 2024-10-18 | 23.00 | 21.15 | 22.95 | +0.05 | +0.22% | 7 | 97 | 21.77% |
BRKB241115C00400000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 26.50 | 24.30 | 25.65 | -1.20 | -4.33% | 3 | 210 | 22.48% |
BRKB241220C00400000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 28.57 | 26.85 | 29.50 | 0.00 | - | 4 | 398 | 23.76% |
BRKB250117C00400000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 32.30 | 30.00 | 31.40 | +2.91 | +9.90% | 32 | 3,928 | 23.87% |
BRKB250321C00400000 | 2024-04-30 3:28PM EDT | 2025-03-21 | 35.25 | 34.95 | 36.95 | 0.00 | - | 2 | 9 | 25.14% |
BRKB250620C00400000 | 2024-05-01 12:55PM EDT | 2025-06-20 | 43.65 | 41.45 | 43.30 | +1.65 | +3.93% | 5 | 284 | 25.98% |
BRKB260116C00400000 | 2024-05-01 3:35PM EDT | 2026-01-16 | 57.52 | 54.80 | 58.00 | +2.52 | +4.58% | 12 | 3,330 | 28.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240503P00400000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 2.85 | 2.70 | 3.10 | -1.65 | -36.67% | 102 | 820 | 19.68% |
BRKB240510P00400000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 5.40 | 5.40 | 5.80 | -0.70 | -11.48% | 49 | 188 | 20.23% |
BRKB240517P00400000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 5.40 | 6.30 | 6.70 | -1.85 | -25.52% | 58 | 1,198 | 17.88% |
BRKB240524P00400000 | 2024-05-01 1:49PM EDT | 2024-05-24 | 6.66 | 6.75 | 7.40 | -0.49 | -6.85% | 4 | 80 | 16.68% |
BRKB240531P00400000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 8.30 | 7.15 | 7.85 | 0.00 | - | 3 | 45 | 15.59% |
BRKB240621P00400000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 8.30 | 8.70 | 9.30 | -1.80 | -17.82% | 46 | 1,026 | 14.40% |
BRKB240719P00400000 | 2024-05-01 1:56PM EDT | 2024-07-19 | 9.77 | 10.40 | 10.80 | -1.43 | -12.77% | 12 | 349 | 13.60% |
BRKB240920P00400000 | 2024-05-01 1:32PM EDT | 2024-09-20 | 12.80 | 13.15 | 13.75 | -0.70 | -5.19% | 24 | 404 | 13.12% |
BRKB241018P00400000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 14.10 | 14.00 | 14.70 | 0.00 | - | 6 | 104 | 12.87% |
BRKB241115P00400000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 14.16 | 15.40 | 16.15 | -0.24 | -1.67% | 3 | 184 | 13.17% |
BRKB241220P00400000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 14.70 | 16.25 | 17.10 | 0.00 | - | 2 | 192 | 12.89% |
BRKB250117P00400000 | 2024-05-01 2:28PM EDT | 2025-01-17 | 16.65 | 17.15 | 17.90 | -0.30 | -1.77% | 10 | 1,445 | 12.77% |
BRKB250321P00400000 | 2024-04-22 12:03PM EDT | 2025-03-21 | 17.25 | 18.70 | 19.95 | 0.00 | - | - | 2 | 12.84% |
BRKB250620P00400000 | 2024-04-30 10:06AM EDT | 2025-06-20 | 20.68 | 20.85 | 21.90 | 0.00 | - | 20 | 1,048 | 12.49% |
BRKB260116P00400000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 24.50 | 24.65 | 27.95 | 0.00 | - | 135 | 655 | 13.10% |