Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240405C00410000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 11.60 | 10.25 | 12.50 | +4.27 | +58.25% | 66 | 442 | 23.56% |
BRKB240412C00410000 | 2024-03-28 3:43PM EDT | 2024-04-12 | 12.80 | 11.95 | 12.50 | +3.70 | +40.66% | 61 | 139 | 17.21% |
BRKB240419C00410000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 13.60 | 13.50 | 13.75 | +3.27 | +31.66% | 37 | 1,856 | 17.99% |
BRKB240426C00410000 | 2024-03-28 9:46AM EDT | 2024-04-26 | 11.49 | 13.05 | 15.80 | +1.94 | +20.31% | 1 | 72 | 20.64% |
BRKB240503C00410000 | 2024-03-28 2:18PM EDT | 2024-05-03 | 13.89 | 13.90 | 17.15 | +2.97 | +27.20% | 8 | 14 | 21.34% |
BRKB240517C00410000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 18.51 | 17.70 | 18.40 | +3.41 | +22.58% | 47 | 633 | 20.29% |
BRKB240621C00410000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 22.35 | 21.65 | 23.20 | +4.90 | +28.08% | 28 | 2,042 | 21.81% |
BRKB240719C00410000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 24.90 | 24.15 | 25.00 | +3.40 | +15.81% | 24 | 71 | 20.93% |
BRKB240920C00410000 | 2024-03-28 9:32AM EDT | 2024-09-20 | 31.30 | 30.25 | 32.05 | +5.40 | +20.85% | 20 | 578 | 23.02% |
BRKB241018C00410000 | 2024-03-25 12:15PM EDT | 2024-10-18 | 26.00 | 32.60 | 33.95 | 0.00 | - | 2 | 75 | 22.93% |
BRKB241115C00410000 | 2024-03-25 11:16AM EDT | 2024-11-15 | 28.25 | 35.50 | 36.85 | 0.00 | - | 15 | 355 | 23.73% |
BRKB241220C00410000 | 2024-03-28 1:02PM EDT | 2024-12-20 | 36.80 | 37.50 | 39.55 | +3.90 | +11.85% | 2 | 89 | 24.05% |
BRKB250117C00410000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 41.45 | 39.75 | 41.65 | +4.75 | +12.94% | 431 | 2,524 | 24.31% |
BRKB250620C00410000 | 2024-03-28 2:45PM EDT | 2025-06-20 | 50.95 | 51.50 | 53.05 | +3.05 | +6.37% | 2 | 6,188 | 25.99% |
BRKB260116C00410000 | 2024-03-28 3:17PM EDT | 2026-01-16 | 64.30 | 63.25 | 66.40 | +4.70 | +7.89% | 12 | 2,379 | 27.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240405P00410000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.36 | 0.34 | 0.40 | -0.64 | -64.00% | 136 | 240 | 13.45% |
BRKB240412P00410000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 0.95 | 0.90 | 1.11 | -1.33 | -58.33% | 63 | 229 | 13.60% |
BRKB240419P00410000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 1.50 | 1.50 | 1.74 | -0.80 | -34.78% | 82 | 613 | 13.43% |
BRKB240426P00410000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 2.05 | 1.99 | 2.28 | -1.50 | -42.25% | 13 | 132 | 13.20% |
BRKB240503P00410000 | 2024-03-28 10:18AM EDT | 2024-05-03 | 3.58 | 2.53 | 2.82 | -0.37 | -9.37% | 2 | 16 | 13.13% |
BRKB240517P00410000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 4.35 | 4.20 | 4.50 | -1.70 | -28.10% | 42 | 581 | 14.32% |
BRKB240621P00410000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 6.40 | 6.10 | 6.30 | -1.50 | -18.99% | 3 | 376 | 13.46% |
BRKB240719P00410000 | 2024-03-28 11:24AM EDT | 2024-07-19 | 8.30 | 7.20 | 7.50 | -0.90 | -9.78% | 6 | 129 | 13.07% |
BRKB240920P00410000 | 2024-03-27 2:10PM EDT | 2024-09-20 | 11.85 | 9.70 | 10.35 | 0.00 | - | 5 | 726 | 13.08% |
BRKB241018P00410000 | 2024-03-28 2:52PM EDT | 2024-10-18 | 11.40 | 9.65 | 12.15 | -7.00 | -38.04% | 2 | 18 | 13.65% |
BRKB241115P00410000 | 2024-03-28 3:54PM EDT | 2024-11-15 | 11.88 | 11.90 | 13.45 | -3.07 | -20.54% | 3 | 526 | 13.82% |
BRKB241220P00410000 | 2024-03-28 2:14PM EDT | 2024-12-20 | 13.80 | 12.90 | 14.10 | -3.10 | -18.34% | 2 | 69 | 13.35% |
BRKB250117P00410000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 13.80 | 12.90 | 14.65 | -0.60 | -4.17% | 3 | 347 | 13.08% |
BRKB250620P00410000 | 2024-03-28 3:17PM EDT | 2025-06-20 | 17.90 | 15.75 | 18.75 | -0.60 | -3.24% | 10 | 323 | 12.89% |
BRKB260116P00410000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 22.35 | 19.85 | 23.50 | -1.79 | -7.42% | 2 | 77 | 12.81% |