Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240510C00410000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.49 | 1.54 | 1.75 | +0.05 | +3.47% | 376 | 576 | 24.39% |
BRKB240517C00410000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.22 | 2.25 | 2.44 | -0.20 | -8.26% | 439 | 1,575 | 19.39% |
BRKB240524C00410000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 2.90 | 2.52 | 3.65 | -0.45 | -13.43% | 30 | 296 | 19.36% |
BRKB240531C00410000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 4.22 | 3.40 | 5.25 | +0.22 | +5.50% | 9 | 169 | 20.68% |
BRKB240607C00410000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 5.15 | 3.70 | 6.55 | +5.15 | - | 11 | 11 | 21.25% |
BRKB240614C00410000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 6.10 | 3.55 | 6.05 | +6.10 | - | 4 | 0 | 18.37% |
BRKB240621C00410000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.80 | 5.80 | 6.15 | -0.55 | -8.66% | 241 | 2,485 | 17.16% |
BRKB240719C00410000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 9.60 | 8.60 | 8.95 | +0.45 | +4.92% | 67 | 267 | 17.62% |
BRKB240920C00410000 | 2024-05-03 10:58AM EDT | 2024-09-20 | 14.70 | 14.80 | 15.10 | -1.00 | -6.37% | 1 | 847 | 19.36% |
BRKB241018C00410000 | 2024-05-02 2:45PM EDT | 2024-10-18 | 17.80 | 16.85 | 17.80 | 0.00 | - | 4 | 215 | 20.18% |
BRKB241115C00410000 | 2024-05-03 3:32PM EDT | 2024-11-15 | 20.96 | 19.65 | 20.55 | +0.01 | +0.05% | 3 | 378 | 21.03% |
BRKB241220C00410000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 23.99 | 22.10 | 23.20 | -0.56 | -2.28% | 41 | 113 | 21.46% |
BRKB250117C00410000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 25.86 | 24.60 | 25.70 | +1.36 | +5.55% | 19 | 2,438 | 22.12% |
BRKB250321C00410000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 30.00 | 29.45 | 32.50 | 0.00 | - | 2 | 5 | 24.36% |
BRKB250620C00410000 | 2024-05-03 12:41PM EDT | 2025-06-20 | 38.40 | 36.00 | 38.00 | +0.75 | +1.99% | 6 | 6,068 | 24.74% |
BRKB260116C00410000 | 2024-05-03 11:41AM EDT | 2026-01-16 | 51.00 | 49.05 | 51.20 | +1.15 | +2.31% | 4 | 2,412 | 26.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240510P00410000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 9.86 | 10.10 | 11.30 | -1.12 | -10.20% | 24 | 82 | 26.95% |
BRKB240517P00410000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 9.47 | 8.65 | 11.60 | -2.33 | -19.75% | 32 | 720 | 19.51% |
BRKB240524P00410000 | 2024-05-03 2:35PM EDT | 2024-05-24 | 10.48 | 10.50 | 12.65 | -2.01 | -16.09% | 3 | 13 | 18.97% |
BRKB240531P00410000 | 2024-05-03 12:09PM EDT | 2024-05-31 | 10.89 | 10.75 | 13.15 | -3.75 | -25.61% | 3 | 24 | 17.61% |
BRKB240621P00410000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 12.35 | 12.50 | 13.30 | -2.45 | -16.55% | 8 | 462 | 13.50% |
BRKB240719P00410000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 13.70 | 13.90 | 14.40 | -1.30 | -8.67% | 93 | 314 | 12.36% |
BRKB240920P00410000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 16.40 | 16.70 | 17.10 | -1.60 | -8.89% | 10 | 702 | 12.02% |
BRKB241018P00410000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 17.35 | 16.80 | 18.70 | -1.63 | -8.59% | 1 | 167 | 12.49% |
BRKB241115P00410000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 19.40 | 17.95 | 19.20 | 0.00 | - | 4 | 545 | 12.00% |
BRKB241220P00410000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 18.65 | 18.70 | 21.00 | 0.00 | - | 2 | 72 | 12.50% |
BRKB250117P00410000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 20.00 | 20.25 | 21.00 | -0.18 | -0.89% | 1 | 440 | 11.80% |
BRKB250321P00410000 | 2024-04-23 12:10PM EDT | 2025-03-21 | 20.20 | 20.85 | 23.55 | 0.00 | - | - | 2 | 12.30% |
BRKB250620P00410000 | 2024-05-03 12:23PM EDT | 2025-06-20 | 24.15 | 24.10 | 26.90 | -0.95 | -3.78% | 70 | 325 | 12.85% |
BRKB260116P00410000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 28.60 | 28.30 | 31.30 | +1.97 | +7.40% | 62 | 96 | 12.58% |