Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240503C00420000 | 2024-05-01 12:10PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.40 | -0.01 | -50.00% | 3 | 561 | 46.68% |
BRKB240510C00420000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.39 | 0.23 | 0.33 | +0.17 | +77.27% | 124 | 290 | 21.09% |
BRKB240517C00420000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 1.03 | 0.60 | 0.76 | +0.48 | +87.27% | 128 | 2,016 | 19.30% |
BRKB240524C00420000 | 2024-05-01 10:29AM EDT | 2024-05-24 | 1.20 | 0.76 | 1.11 | +0.25 | +26.32% | 10 | 60 | 17.91% |
BRKB240531C00420000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 1.71 | 1.25 | 1.52 | +0.47 | +37.90% | 67 | 201 | 17.30% |
BRKB240607C00420000 | 2024-05-01 10:22AM EDT | 2024-06-07 | 2.20 | 0.74 | 2.04 | +0.48 | +27.91% | 1 | 13 | 17.23% |
BRKB240621C00420000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 3.30 | 2.69 | 3.10 | +0.75 | +29.41% | 32 | 1,889 | 17.24% |
BRKB240719C00420000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 6.00 | 4.65 | 5.20 | +1.25 | +26.32% | 14 | 693 | 17.44% |
BRKB240920C00420000 | 2024-05-01 9:41AM EDT | 2024-09-20 | 9.39 | 9.30 | 10.30 | +0.49 | +5.51% | 1 | 722 | 18.80% |
BRKB241018C00420000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 11.90 | 10.90 | 12.35 | 0.00 | - | 1 | 127 | 19.19% |
BRKB241115C00420000 | 2024-05-01 3:35PM EDT | 2024-11-15 | 15.60 | 14.20 | 15.05 | +1.00 | +6.85% | 8 | 128 | 20.20% |
BRKB241220C00420000 | 2024-04-30 10:21AM EDT | 2024-12-20 | 17.52 | 16.60 | 17.70 | 0.00 | - | 2 | 233 | 20.77% |
BRKB250117C00420000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 20.25 | 18.65 | 19.75 | +1.75 | +9.46% | 108 | 3,766 | 21.19% |
BRKB250321C00420000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 25.55 | 22.85 | 25.05 | -1.36 | -5.05% | 4 | 6 | 22.60% |
BRKB250620C00420000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 32.00 | 29.55 | 31.60 | +2.00 | +6.67% | 1 | 4,159 | 23.86% |
BRKB260116C00420000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 49.55 | 42.35 | 45.40 | 0.00 | - | 11 | 6,396 | 26.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240503P00420000 | 2024-04-23 2:53PM EDT | 2024-05-03 | 12.65 | 19.35 | 22.55 | 0.00 | - | 4 | 3 | 61.08% |
BRKB240510P00420000 | 2024-04-30 1:04PM EDT | 2024-05-10 | 21.80 | 19.35 | 22.50 | 0.00 | - | 2 | 56 | 28.41% |
BRKB240517P00420000 | 2024-04-29 11:52AM EDT | 2024-05-17 | 18.35 | 19.35 | 23.05 | 0.00 | - | 2 | 1,114 | 24.26% |
BRKB240524P00420000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 18.30 | 19.50 | 22.95 | 0.00 | - | - | 10 | 19.81% |
BRKB240621P00420000 | 2024-04-30 9:45AM EDT | 2024-06-21 | 20.55 | 21.65 | 24.35 | 0.00 | - | 1 | 371 | 16.86% |
BRKB240719P00420000 | 2024-04-26 10:58AM EDT | 2024-07-19 | 19.48 | 21.45 | 24.10 | 0.00 | - | 1 | 78 | 13.08% |
BRKB240920P00420000 | 2024-04-29 10:40AM EDT | 2024-09-20 | 20.80 | 23.35 | 26.15 | 0.00 | - | 2 | 133 | 12.45% |
BRKB241018P00420000 | 2024-04-26 12:02PM EDT | 2024-10-18 | 23.05 | 24.10 | 25.75 | 0.00 | - | 2 | 12 | 10.93% |
BRKB241115P00420000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 23.31 | 24.60 | 27.20 | 0.00 | - | 1 | 181 | 11.63% |
BRKB241220P00420000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 25.58 | 25.35 | 28.00 | +0.78 | +3.15% | 1 | 60 | 11.45% |
BRKB250117P00420000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 23.80 | 25.75 | 28.50 | 0.00 | - | 1 | 152 | 11.25% |
BRKB250321P00420000 | 2024-04-26 11:02AM EDT | 2025-03-21 | 26.23 | 27.45 | 29.95 | 0.00 | - | 1 | 1 | 11.18% |
BRKB250620P00420000 | 2024-04-10 1:11PM EDT | 2025-06-20 | 26.75 | 28.90 | 31.75 | 0.00 | - | 3 | 459 | 11.04% |
BRKB260116P00420000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 35.00 | 33.00 | 35.70 | 0.00 | - | 1 | 103 | 11.01% |