Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240705C00250000 | 2024-06-20 12:28PM EDT | 250.00 | 157.03 | 157.40 | 160.75 | 0.00 | - | - | 5 | 160.89% |
| BRKB240705C00300000 | 2024-06-13 2:56PM EDT | 300.00 | 105.79 | 107.50 | 110.05 | 0.00 | - | 1 | 1 | 90.23% |
| BRKB240705C00380000 | 2024-06-24 12:25PM EDT | 380.00 | 37.24 | 27.75 | 30.95 | 0.00 | - | 2 | 4 | 36.79% |
| BRKB240705C00385000 | 2024-06-18 3:54PM EDT | 385.00 | 23.75 | 22.85 | 25.25 | 0.00 | - | 2 | 14 | 25.83% |
| BRKB240705C00390000 | 2024-06-24 12:25PM EDT | 390.00 | 19.00 | 17.85 | 21.25 | -8.33 | -30.48% | 15 | 3 | 29.20% |
| BRKB240705C00395000 | 2024-06-24 10:19AM EDT | 395.00 | 19.59 | 13.15 | 15.55 | 0.00 | - | 1 | 15 | 19.61% |
| BRKB240705C00397500 | 2024-06-18 9:47AM EDT | 397.50 | 12.55 | 11.00 | 13.65 | 0.00 | - | - | 2 | 20.79% |
| BRKB240705C00400000 | 2024-06-24 3:24PM EDT | 400.00 | 14.80 | 10.00 | 10.90 | 0.00 | - | 4 | 12 | 16.74% |
| BRKB240705C00402500 | 2024-06-25 2:46PM EDT | 402.50 | 8.11 | 7.80 | 8.30 | -1.75 | -17.75% | 1 | 16 | 13.49% |
| BRKB240705C00405000 | 2024-06-26 11:20AM EDT | 405.00 | 5.55 | 5.75 | 6.25 | -6.01 | -51.99% | 8 | 87 | 12.62% |
| BRKB240705C00407500 | 2024-06-26 11:35AM EDT | 407.50 | 4.10 | 4.00 | 4.30 | -4.73 | -53.57% | 55 | 78 | 11.40% |
| BRKB240705C00410000 | 2024-06-26 11:46AM EDT | 410.00 | 2.72 | 2.70 | 2.86 | -4.20 | -60.69% | 190 | 167 | 11.12% |
| BRKB240705C00412500 | 2024-06-26 10:59AM EDT | 412.50 | 1.40 | 1.61 | 1.73 | -4.06 | -74.36% | 54 | 71 | 10.76% |
| BRKB240705C00415000 | 2024-06-26 11:24AM EDT | 415.00 | 0.78 | 0.90 | 0.96 | -2.50 | -76.22% | 70 | 265 | 10.51% |
| BRKB240705C00417500 | 2024-06-26 11:29AM EDT | 417.50 | 0.46 | 0.43 | 0.51 | -1.65 | -78.20% | 49 | 144 | 10.51% |
| BRKB240705C00420000 | 2024-06-26 11:43AM EDT | 420.00 | 0.25 | 0.23 | 0.28 | -1.00 | -80.00% | 42 | 330 | 10.82% |
| BRKB240705C00422500 | 2024-06-26 10:28AM EDT | 422.50 | 0.15 | 0.13 | 0.17 | -0.50 | -76.92% | 6 | 108 | 11.40% |
| BRKB240705C00425000 | 2024-06-26 11:28AM EDT | 425.00 | 0.11 | 0.08 | 0.12 | -0.31 | -73.81% | 600 | 1,065 | 12.28% |
| BRKB240705C00427500 | 2024-06-24 11:26AM EDT | 427.50 | 0.31 | 0.06 | 0.09 | 0.00 | - | 9 | 8 | 13.23% |
| BRKB240705C00430000 | 2024-06-26 10:19AM EDT | 430.00 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 16 | 140 | 14.45% |
| BRKB240705C00435000 | 2024-06-26 10:22AM EDT | 435.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 100 | 70 | 16.21% |
| BRKB240705C00440000 | 2024-06-24 12:04PM EDT | 440.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 30.37% |
| BRKB240705C00445000 | 2024-06-11 11:31AM EDT | 445.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 33.94% |
| BRKB240705C00450000 | 2024-06-12 1:47PM EDT | 450.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 1 | 2 | 39.48% |
| BRKB240705C00455000 | 2024-06-26 9:57AM EDT | 455.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 71 | 32.81% |
| BRKB240705C00470000 | 2024-06-18 2:12PM EDT | 470.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 5 | 50.24% |
| BRKB240705C00480000 | 2024-06-26 11:08AM EDT | 480.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 30 | 22 | 41.99% |
| BRKB240705C00485000 | 2024-06-26 10:34AM EDT | 485.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 58 | 39.06% |
| BRKB240705C00490000 | 2024-06-26 9:59AM EDT | 490.00 | 0.04 | 0.00 | 0.44 | +0.03 | +300.00% | 11 | 5 | 50.64% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240705P00340000 | 2024-06-06 12:22PM EDT | 340.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.55% |
| BRKB240705P00350000 | 2024-06-24 9:53AM EDT | 350.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.73% |
| BRKB240705P00355000 | 2024-06-10 10:29AM EDT | 355.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 3 | 4 | 36.62% |
| BRKB240705P00360000 | 2024-06-26 10:22AM EDT | 360.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 129 | 38.77% |
| BRKB240705P00365000 | 2024-06-25 12:43PM EDT | 365.00 | 0.07 | 0.01 | 0.26 | -0.01 | -12.50% | 3 | 27 | 36.72% |
| BRKB240705P00370000 | 2024-06-26 9:36AM EDT | 370.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 61 | 25.98% |
| BRKB240705P00375000 | 2024-06-25 11:01AM EDT | 375.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 267 | 24.02% |
| BRKB240705P00380000 | 2024-06-25 2:08PM EDT | 380.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 45 | 695 | 21.92% |
| BRKB240705P00385000 | 2024-06-26 10:46AM EDT | 385.00 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 16 | 102 | 19.43% |
| BRKB240705P00390000 | 2024-06-25 2:45PM EDT | 390.00 | 0.17 | 0.13 | 0.17 | +0.01 | +6.25% | 8 | 253 | 16.80% |
| BRKB240705P00392500 | 2024-06-25 12:00PM EDT | 392.50 | 0.24 | 0.17 | 0.21 | +0.07 | +41.18% | 10 | 38 | 15.63% |
| BRKB240705P00395000 | 2024-06-26 11:26AM EDT | 395.00 | 0.26 | 0.23 | 0.27 | +0.04 | +18.18% | 8 | 138 | 14.50% |
| BRKB240705P00397500 | 2024-06-26 10:35AM EDT | 397.50 | 0.39 | 0.32 | 0.38 | -0.11 | -22.00% | 16 | 31 | 13.62% |
| BRKB240705P00400000 | 2024-06-26 10:48AM EDT | 400.00 | 0.70 | 0.47 | 0.53 | +0.33 | +89.19% | 34 | 191 | 12.64% |
| BRKB240705P00402500 | 2024-06-26 10:43AM EDT | 402.50 | 1.09 | 0.74 | 0.83 | +0.61 | +127.08% | 34 | 32 | 12.05% |
| BRKB240705P00405000 | 2024-06-26 11:26AM EDT | 405.00 | 1.39 | 1.20 | 1.26 | +0.70 | +101.45% | 66 | 225 | 11.34% |
| BRKB240705P00407500 | 2024-06-26 11:21AM EDT | 407.50 | 2.24 | 1.91 | 2.00 | +1.39 | +163.53% | 22 | 58 | 11.01% |
| BRKB240705P00410000 | 2024-06-26 10:48AM EDT | 410.00 | 3.20 | 2.93 | 3.10 | +1.72 | +116.22% | 28 | 1,175 | 10.89% |
| BRKB240705P00412500 | 2024-06-26 10:10AM EDT | 412.50 | 5.16 | 4.30 | 4.75 | +2.77 | +115.90% | 1 | 44 | 11.62% |
| BRKB240705P00415000 | 2024-06-26 9:44AM EDT | 415.00 | 6.20 | 6.10 | 6.65 | +3.25 | +110.17% | 1 | 52 | 12.32% |
| BRKB240705P00417500 | 2024-06-25 9:33AM EDT | 417.50 | 5.30 | 8.15 | 10.40 | +1.15 | +27.71% | 4 | 33 | 20.75% |
© 2024 Yahoo. All rights reserved.