Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240607C00280000 | 2024-05-31 3:06PM EDT | 280.00 | 130.80 | 132.80 | 137.50 | +130.80 | - | 20 | 0 | 175.39% |
| BRKB240607C00300000 | 2024-05-30 2:22PM EDT | 300.00 | 108.55 | 113.00 | 117.50 | 0.00 | - | 3 | 3 | 151.76% |
| BRKB240607C00310000 | 2024-05-30 12:05PM EDT | 310.00 | 97.80 | 103.00 | 107.50 | 0.00 | - | 6 | 6 | 138.57% |
| BRKB240607C00320000 | 2024-05-30 3:10PM EDT | 320.00 | 89.10 | 93.05 | 97.50 | 0.00 | - | 1 | 1 | 126.37% |
| BRKB240607C00325000 | 2024-05-30 3:25PM EDT | 325.00 | 84.00 | 88.05 | 92.50 | 0.00 | - | 1 | 1 | 120.02% |
| BRKB240607C00330000 | 2024-05-31 11:57AM EDT | 330.00 | 80.27 | 83.10 | 87.50 | +80.27 | - | 1 | 0 | 114.36% |
| BRKB240607C00335000 | 2024-04-30 10:00AM EDT | 335.00 | 66.63 | 69.10 | 72.05 | 0.00 | - | - | 3 | 0.00% |
| BRKB240607C00345000 | 2024-05-10 12:45PM EDT | 345.00 | 67.68 | 68.10 | 72.50 | 0.00 | - | - | 1 | 95.65% |
| BRKB240607C00370000 | 2024-05-31 3:04PM EDT | 370.00 | 40.94 | 43.10 | 47.50 | -5.08 | -11.04% | 5 | 28 | 65.09% |
| BRKB240607C00375000 | 2024-05-29 10:31AM EDT | 375.00 | 28.06 | 38.00 | 42.50 | 0.00 | - | 1 | 3 | 58.20% |
| BRKB240607C00380000 | 2024-05-30 11:42AM EDT | 380.00 | 27.75 | 33.10 | 37.50 | 0.00 | - | 3 | 9 | 52.88% |
| BRKB240607C00385000 | 2024-05-17 3:08PM EDT | 385.00 | 32.65 | 28.20 | 32.50 | 0.00 | - | 1 | 17 | 68.41% |
| BRKB240607C00390000 | 2024-05-28 3:59PM EDT | 390.00 | 15.00 | 23.20 | 27.95 | 0.00 | - | 2 | 2 | 63.97% |
| BRKB240607C00392500 | 2024-05-24 1:55PM EDT | 392.50 | 15.70 | 20.90 | 25.50 | 0.00 | - | 2 | 0 | 60.23% |
| BRKB240607C00395000 | 2024-05-31 2:09PM EDT | 395.00 | 15.48 | 18.40 | 22.70 | +6.48 | +72.00% | 21 | 5 | 53.97% |
| BRKB240607C00397500 | 2024-05-31 2:09PM EDT | 397.50 | 13.08 | 15.95 | 20.20 | +3.38 | +34.85% | 20 | 5 | 49.81% |
| BRKB240607C00400000 | 2024-05-31 2:17PM EDT | 400.00 | 11.37 | 13.50 | 18.00 | +2.57 | +29.20% | 3 | 179 | 47.51% |
| BRKB240607C00402500 | 2024-05-31 3:44PM EDT | 402.50 | 10.21 | 11.00 | 15.50 | +2.44 | +31.40% | 16 | 188 | 43.08% |
| BRKB240607C00405000 | 2024-05-31 3:49PM EDT | 405.00 | 8.29 | 9.75 | 12.00 | +2.39 | +40.51% | 26 | 187 | 32.41% |
| BRKB240607C00407500 | 2024-05-31 3:06PM EDT | 407.50 | 7.45 | 7.60 | 9.30 | +3.55 | +91.03% | 111 | 204 | 26.72% |
| BRKB240607C00410000 | 2024-05-31 3:57PM EDT | 410.00 | 6.40 | 6.30 | 6.70 | +3.50 | +120.69% | 434 | 714 | 21.47% |
| BRKB240607C00412500 | 2024-05-31 3:56PM EDT | 412.50 | 4.50 | 4.60 | 4.90 | +2.78 | +161.63% | 273 | 507 | 20.08% |
| BRKB240607C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 3.25 | 3.10 | 3.30 | +2.21 | +212.50% | 569 | 397 | 18.55% |
| BRKB240607C00417500 | 2024-05-31 3:59PM EDT | 417.50 | 1.97 | 1.95 | 2.20 | +1.25 | +173.61% | 174 | 214 | 18.20% |
| BRKB240607C00420000 | 2024-05-31 3:59PM EDT | 420.00 | 1.17 | 1.17 | 1.35 | +0.79 | +207.89% | 123 | 305 | 17.71% |
| BRKB240607C00422500 | 2024-05-31 3:54PM EDT | 422.50 | 0.72 | 0.64 | 0.81 | +0.47 | +188.00% | 57 | 48 | 17.64% |
| BRKB240607C00425000 | 2024-05-31 3:59PM EDT | 425.00 | 0.40 | 0.33 | 0.47 | +0.28 | +233.33% | 36 | 104 | 17.71% |
| BRKB240607C00427500 | 2024-05-30 12:04PM EDT | 427.50 | 0.07 | 0.17 | 0.28 | 0.00 | - | 2 | 4 | 18.09% |
| BRKB240607C00430000 | 2024-05-31 11:42AM EDT | 430.00 | 0.09 | 0.09 | 0.19 | +0.03 | +50.00% | 1 | 2,159 | 19.04% |
| BRKB240607C00435000 | 2024-05-30 12:40PM EDT | 435.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 19 | 21.49% |
| BRKB240607C00440000 | 2024-05-28 1:21PM EDT | 440.00 | 0.52 | 0.00 | 0.09 | 0.00 | - | 1 | 19 | 24.90% |
| BRKB240607C00445000 | 2024-05-22 1:26PM EDT | 445.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 39.01% |
| BRKB240607C00450000 | 2024-05-31 9:45AM EDT | 450.00 | 0.02 | 0.00 | 1.90 | -0.05 | -71.43% | 3 | 5 | 50.54% |
| BRKB240607C00455000 | 2024-05-06 3:47PM EDT | 455.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 3 | 50.71% |
| BRKB240607C00485000 | 2024-05-20 10:49AM EDT | 485.00 | 0.04 | 0.00 | 1.83 | 0.00 | - | 2 | 9 | 82.08% |
| BRKB240607C00490000 | 2024-05-24 10:26AM EDT | 490.00 | 0.01 | 0.00 | 2.20 | 0.00 | - | 1 | 30 | 89.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240607P00300000 | 2024-05-01 10:55AM EDT | 300.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 1 | 114.06% |
| BRKB240607P00315000 | 2024-04-29 3:00PM EDT | 315.00 | 0.21 | 0.00 | 1.38 | 0.00 | - | - | 1 | 127.25% |
| BRKB240607P00325000 | 2024-05-01 2:25PM EDT | 325.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 1 | 113.18% |
| BRKB240607P00330000 | 2024-05-24 1:45PM EDT | 330.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 4 | 91.60% |
| BRKB240607P00340000 | 2024-05-21 11:30AM EDT | 340.00 | 0.02 | 0.00 | 1.83 | 0.00 | - | 1 | 1 | 102.20% |
| BRKB240607P00345000 | 2024-05-31 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 6 | 2 | 56.25% |
| BRKB240607P00350000 | 2024-05-07 10:58AM EDT | 350.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 91.02% |
| BRKB240607P00355000 | 2024-05-30 10:12AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 53.13% |
| BRKB240607P00360000 | 2024-05-24 12:38PM EDT | 360.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 3 | 107 | 50.98% |
| BRKB240607P00365000 | 2024-05-29 1:41PM EDT | 365.00 | 0.08 | 0.02 | 0.45 | 0.00 | - | 13 | 16 | 55.23% |
| BRKB240607P00370000 | 2024-05-31 11:55AM EDT | 370.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 6 | 20 | 60.64% |
| BRKB240607P00375000 | 2024-05-31 3:39PM EDT | 375.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 55 | 46 | 39.55% |
| BRKB240607P00380000 | 2024-05-31 3:25PM EDT | 380.00 | 0.11 | 0.02 | 0.10 | -0.08 | -42.11% | 45 | 59 | 34.96% |
| BRKB240607P00385000 | 2024-05-31 3:20PM EDT | 385.00 | 0.15 | 0.05 | 0.13 | -0.04 | -21.05% | 18 | 66 | 31.64% |
| BRKB240607P00390000 | 2024-05-31 3:30PM EDT | 390.00 | 0.20 | 0.08 | 0.16 | -0.09 | -31.03% | 69 | 137 | 27.83% |
| BRKB240607P00392500 | 2024-05-31 3:54PM EDT | 392.50 | 0.18 | 0.10 | 0.19 | -0.18 | -50.00% | 124 | 81 | 26.22% |
| BRKB240607P00395000 | 2024-05-31 2:42PM EDT | 395.00 | 0.31 | 0.13 | 0.22 | -0.14 | -31.11% | 73 | 149 | 24.37% |
| BRKB240607P00397500 | 2024-05-31 3:43PM EDT | 397.50 | 0.36 | 0.16 | 0.27 | -0.26 | -41.94% | 7 | 88 | 22.71% |
| BRKB240607P00400000 | 2024-05-31 3:06PM EDT | 400.00 | 0.40 | 0.21 | 0.32 | -0.55 | -57.89% | 99 | 329 | 20.75% |
| BRKB240607P00402500 | 2024-05-31 3:41PM EDT | 402.50 | 0.38 | 0.29 | 0.41 | -1.11 | -74.50% | 64 | 147 | 19.07% |
| BRKB240607P00405000 | 2024-05-31 3:56PM EDT | 405.00 | 0.55 | 0.43 | 0.57 | -1.57 | -74.06% | 54 | 232 | 17.66% |
| BRKB240607P00407500 | 2024-05-31 3:52PM EDT | 407.50 | 0.84 | 0.70 | 0.90 | -2.31 | -73.33% | 807 | 359 | 16.93% |
| BRKB240607P00410000 | 2024-05-31 3:43PM EDT | 410.00 | 1.29 | 1.10 | 1.27 | -2.55 | -66.41% | 197 | 350 | 15.41% |
| BRKB240607P00412500 | 2024-05-31 3:57PM EDT | 412.50 | 2.15 | 1.75 | 2.05 | -3.29 | -60.48% | 45 | 188 | 15.03% |
| BRKB240607P00415000 | 2024-05-31 3:58PM EDT | 415.00 | 3.15 | 2.65 | 3.20 | -5.10 | -61.82% | 13 | 39 | 14.93% |
| BRKB240607P00420000 | 2024-05-21 3:10PM EDT | 420.00 | 6.64 | 5.25 | 6.85 | 0.00 | - | 3 | 3 | 17.08% |
| BRKB240607P00425000 | 2024-05-20 10:33AM EDT | 425.00 | 9.57 | 8.00 | 12.25 | 0.00 | - | - | 1 | 27.38% |
| BRKB240607P00427500 | 2024-05-29 12:27PM EDT | 427.50 | 23.15 | 10.50 | 14.80 | 0.00 | - | - | 2 | 31.32% |
© 2024 Yahoo. All rights reserved.