Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240419C00405000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.33 | 0.25 | 0.44 | -0.15 | -31.25% | 1,338 | 1,538 | 17.97% |
BRKB240426C00405000 | 2024-04-17 2:59PM EDT | 2024-04-26 | 1.65 | 1.55 | 1.75 | +0.02 | +1.23% | 148 | 243 | 16.88% |
BRKB240503C00405000 | 2024-04-17 12:15PM EDT | 2024-05-03 | 2.97 | 2.79 | 3.15 | -0.64 | -17.73% | 63 | 116 | 17.67% |
BRKB240510C00405000 | 2024-04-17 1:21PM EDT | 2024-05-10 | 4.55 | 4.10 | 5.00 | -1.38 | -23.27% | 8 | 26 | 19.77% |
BRKB240517C00405000 | 2024-04-17 3:27PM EDT | 2024-05-17 | 5.75 | 5.60 | 5.90 | -0.85 | -12.88% | 183 | 381 | 19.44% |
BRKB240524C00405000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 8.25 | 5.50 | 6.75 | 0.00 | - | 2 | 2 | 19.28% |
BRKB240531C00405000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 8.35 | 5.20 | 7.55 | 0.00 | - | 3 | 19 | 19.20% |
BRKB240621C00405000 | 2024-04-17 3:25PM EDT | 2024-06-21 | 9.55 | 9.40 | 9.70 | +0.35 | +3.80% | 17 | 1,436 | 19.11% |
BRKB240719C00405000 | 2024-04-17 12:15PM EDT | 2024-07-19 | 11.86 | 12.30 | 12.60 | -1.76 | -12.92% | 24 | 261 | 19.65% |
BRKB240920C00405000 | 2024-04-17 1:30PM EDT | 2024-09-20 | 18.50 | 17.65 | 19.40 | -2.20 | -10.63% | 29 | 328 | 21.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240419P00405000 | 2024-04-17 3:06PM EDT | 2024-04-19 | 8.23 | 6.70 | 8.05 | +2.13 | +34.92% | 104 | 1,014 | 21.97% |
BRKB240426P00405000 | 2024-04-17 3:35PM EDT | 2024-04-26 | 8.05 | 7.80 | 8.70 | +0.60 | +8.05% | 37 | 212 | 15.42% |
BRKB240503P00405000 | 2024-04-16 1:10PM EDT | 2024-05-03 | 8.75 | 8.85 | 10.45 | +0.65 | +8.02% | 1 | 112 | 17.80% |
BRKB240510P00405000 | 2024-04-16 1:00PM EDT | 2024-05-10 | 10.55 | 10.05 | 11.75 | +1.05 | +11.05% | 1 | 42 | 18.45% |
BRKB240517P00405000 | 2024-04-17 11:48AM EDT | 2024-05-17 | 11.77 | 11.20 | 11.50 | -0.33 | -2.73% | 26 | 672 | 15.66% |
BRKB240524P00405000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 10.45 | 10.45 | 12.40 | 0.00 | - | 2 | 13 | 16.01% |
BRKB240531P00405000 | 2024-04-16 3:00PM EDT | 2024-05-31 | 10.95 | 11.40 | 12.45 | 0.00 | - | 1 | 7 | 14.81% |
BRKB240621P00405000 | 2024-04-17 2:11PM EDT | 2024-06-21 | 13.55 | 13.30 | 13.60 | +1.10 | +8.84% | 9 | 440 | 14.01% |
BRKB240719P00405000 | 2024-04-17 11:29AM EDT | 2024-07-19 | 15.05 | 14.60 | 14.90 | +2.50 | +19.92% | 16 | 261 | 13.41% |
BRKB240920P00405000 | 2024-04-17 1:54PM EDT | 2024-09-20 | 17.70 | 16.95 | 18.65 | 0.00 | - | 24 | 397 | 14.05% |