Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240405C00380000 | 2024-03-15 3:03PM EDT | 2024-04-05 | 28.25 | 39.70 | 42.90 | 0.00 | - | 1 | 14 | 61.07% |
BRKB240412C00380000 | 2024-03-06 10:39AM EDT | 2024-04-12 | 26.53 | 39.50 | 44.00 | 0.00 | - | 10 | 10 | 50.53% |
BRKB240419C00380000 | 2024-03-28 1:43PM EDT | 2024-04-19 | 39.61 | 40.80 | 44.50 | +6.73 | +20.47% | 3 | 577 | 43.76% |
BRKB240426C00380000 | 2024-03-26 9:30AM EDT | 2024-04-26 | 32.34 | 40.60 | 45.00 | 0.00 | - | 1 | 4 | 39.81% |
BRKB240517C00380000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 45.05 | 43.75 | 46.60 | +8.02 | +21.66% | 8 | 82 | 34.21% |
BRKB240621C00380000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 47.59 | 46.40 | 47.50 | +5.59 | +13.31% | 584 | 2,801 | 27.82% |
BRKB240719C00380000 | 2024-03-28 3:21PM EDT | 2024-07-19 | 49.25 | 49.35 | 50.20 | +6.57 | +15.39% | 3 | 5 | 28.03% |
BRKB240920C00380000 | 2024-03-20 1:45PM EDT | 2024-09-20 | 48.43 | 53.60 | 55.50 | 0.00 | - | 1 | 971 | 28.13% |
BRKB241018C00380000 | 2024-03-21 11:04AM EDT | 2024-10-18 | 54.00 | 55.50 | 57.65 | 0.00 | - | 2 | 39 | 28.19% |
BRKB241115C00380000 | 2024-03-25 3:13PM EDT | 2024-11-15 | 49.80 | 58.75 | 60.20 | 0.00 | - | 1 | 312 | 28.67% |
BRKB241220C00380000 | 2024-03-13 11:01AM EDT | 2024-12-20 | 62.33 | 60.05 | 62.75 | +12.63 | +25.41% | 1 | 184 | 28.79% |
BRKB250117C00380000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 62.46 | 63.55 | 65.00 | +5.52 | +9.69% | 6 | 14,594 | 29.10% |
BRKB250620C00380000 | 2024-03-27 2:47PM EDT | 2025-06-20 | 69.18 | 73.80 | 75.70 | 0.00 | - | 6 | 125 | 30.07% |
BRKB260116C00380000 | 2024-03-21 10:44AM EDT | 2026-01-16 | 84.50 | 85.30 | 88.35 | 0.00 | - | 8 | 310 | 31.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240405P00380000 | 2024-03-28 12:46PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 1 | 49 | 32.03% |
BRKB240412P00380000 | 2024-03-27 9:52AM EDT | 2024-04-12 | 0.23 | 0.09 | 0.15 | 0.00 | - | 2 | 8 | 24.46% |
BRKB240419P00380000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 0.25 | 0.17 | 0.33 | -0.14 | -35.90% | 58 | 910 | 23.05% |
BRKB240426P00380000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 0.37 | 0.33 | 0.43 | -0.24 | -39.34% | 44 | 33 | 21.09% |
BRKB240503P00380000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 1.55 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 20.25% |
BRKB240517P00380000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 1.10 | 1.02 | 1.14 | -0.19 | -14.73% | 5 | 413 | 19.91% |
BRKB240621P00380000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 1.82 | 1.78 | 1.94 | -0.80 | -30.53% | 9 | 678 | 17.63% |
BRKB240719P00380000 | 2024-03-22 3:59PM EDT | 2024-07-19 | 3.44 | 2.49 | 2.62 | 0.00 | - | 10 | 32 | 16.75% |
BRKB240920P00380000 | 2024-03-26 3:56PM EDT | 2024-09-20 | 5.45 | 4.10 | 4.60 | 0.00 | - | 72 | 245 | 16.33% |
BRKB241018P00380000 | 2024-03-28 10:53AM EDT | 2024-10-18 | 5.25 | 4.70 | 5.25 | -1.95 | -27.08% | 1 | 46 | 15.97% |
BRKB241115P00380000 | 2024-03-25 3:38PM EDT | 2024-11-15 | 7.55 | 5.95 | 6.70 | 0.00 | - | 21 | 75 | 16.56% |
BRKB241220P00380000 | 2024-03-27 10:45AM EDT | 2024-12-20 | 7.95 | 6.65 | 7.15 | 0.00 | - | 10 | 82 | 15.88% |
BRKB250117P00380000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 7.87 | 7.25 | 7.80 | -0.53 | -6.31% | 12 | 1,496 | 15.70% |
BRKB250620P00380000 | 2024-03-28 10:22AM EDT | 2025-06-20 | 11.00 | 10.75 | 11.70 | -0.95 | -7.95% | 2 | 65 | 15.46% |
BRKB260116P00380000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 15.60 | 12.50 | 15.75 | 0.00 | - | 5 | 284 | 14.97% |