Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719C00230000 | 2024-03-13 2:39PM EDT | 230.00 | 180.15 | 174.55 | 178.10 | 0.00 | - | - | 8 | 71.53% |
| BRKB240719C00250000 | 2024-03-11 11:08AM EDT | 250.00 | 159.10 | 162.85 | 166.00 | 0.00 | - | 1 | 1 | 102.25% |
| BRKB240719C00270000 | 2024-05-03 3:08PM EDT | 270.00 | 135.58 | 137.65 | 140.70 | 0.00 | - | 1 | 1 | 63.57% |
| BRKB240719C00275000 | 2024-04-11 10:50AM EDT | 275.00 | 135.05 | 138.60 | 141.40 | 0.00 | - | 7 | 20 | 88.51% |
| BRKB240719C00280000 | 2024-05-17 9:44AM EDT | 280.00 | 135.60 | 128.35 | 131.55 | 0.00 | - | 1 | 210 | 63.70% |
| BRKB240719C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 115.88 | 117.75 | 121.10 | 0.00 | - | 1 | 1 | 55.81% |
| BRKB240719C00300000 | 2024-05-17 10:15AM EDT | 300.00 | 117.37 | 107.80 | 111.65 | 0.00 | - | 1 | 4 | 52.88% |
| BRKB240719C00305000 | 2024-03-01 1:35PM EDT | 305.00 | 108.25 | 119.05 | 123.50 | 0.00 | - | 1 | 1 | 100.58% |
| BRKB240719C00310000 | 2024-05-09 2:46PM EDT | 310.00 | 100.67 | 97.80 | 101.65 | 0.00 | - | 1 | 4 | 56.56% |
| BRKB240719C00320000 | 2024-05-10 9:38AM EDT | 320.00 | 93.55 | 88.00 | 91.70 | 0.00 | - | - | 1 | 51.73% |
| BRKB240719C00330000 | 2024-05-15 12:15PM EDT | 330.00 | 84.25 | 78.05 | 81.45 | 0.00 | - | - | 1 | 45.95% |
| BRKB240719C00335000 | 2024-03-11 9:57AM EDT | 335.00 | 75.50 | 80.85 | 84.00 | 0.00 | - | 3 | 5 | 59.96% |
| BRKB240719C00340000 | 2024-05-07 3:55PM EDT | 340.00 | 69.73 | 68.20 | 71.50 | 0.00 | - | 3 | 10 | 41.28% |
| BRKB240719C00345000 | 2024-04-11 10:55AM EDT | 345.00 | 67.05 | 69.70 | 72.35 | 0.00 | - | - | 3 | 50.88% |
| BRKB240719C00350000 | 2024-05-23 2:08PM EDT | 350.00 | 59.00 | 58.40 | 62.10 | 0.00 | - | 5 | 186 | 38.20% |
| BRKB240719C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 52.15 | 63.75 | 66.75 | 0.00 | - | 4 | 12 | 54.35% |
| BRKB240719C00360000 | 2024-05-23 2:28PM EDT | 360.00 | 48.87 | 48.80 | 52.10 | 0.00 | - | 10 | 26 | 33.28% |
| BRKB240719C00365000 | 2024-04-25 11:33AM EDT | 365.00 | 45.73 | 43.80 | 47.65 | 0.00 | - | 40 | 46 | 32.15% |
| BRKB240719C00370000 | 2024-05-17 11:12AM EDT | 370.00 | 48.84 | 39.40 | 42.25 | 0.00 | - | 55 | 61 | 28.68% |
| BRKB240719C00375000 | 2024-05-17 9:40AM EDT | 375.00 | 43.89 | 34.40 | 37.55 | 0.00 | - | 2 | 35 | 26.82% |
| BRKB240719C00380000 | 2024-05-24 3:44PM EDT | 380.00 | 30.55 | 31.05 | 32.45 | -3.30 | -9.75% | 5 | 13 | 24.02% |
| BRKB240719C00385000 | 2024-05-22 1:04PM EDT | 385.00 | 35.14 | 26.35 | 28.20 | 0.00 | - | 2 | 15 | 22.88% |
| BRKB240719C00390000 | 2024-05-24 11:12AM EDT | 390.00 | 22.66 | 22.20 | 23.50 | -0.59 | -2.54% | 5 | 192 | 20.65% |
| BRKB240719C00395000 | 2024-05-24 3:37PM EDT | 395.00 | 18.50 | 18.15 | 19.50 | -2.75 | -12.94% | 4 | 60 | 19.46% |
| BRKB240719C00400000 | 2024-05-24 3:00PM EDT | 400.00 | 14.47 | 14.25 | 15.95 | +0.17 | +1.19% | 3 | 984 | 18.66% |
| BRKB240719C00405000 | 2024-05-24 3:02PM EDT | 405.00 | 11.05 | 11.20 | 11.60 | +0.31 | +2.89% | 7 | 450 | 16.16% |
| BRKB240719C00410000 | 2024-05-24 3:57PM EDT | 410.00 | 8.15 | 8.35 | 8.60 | -0.35 | -4.12% | 293 | 673 | 15.27% |
| BRKB240719C00415000 | 2024-05-24 2:59PM EDT | 415.00 | 5.90 | 5.90 | 6.20 | -0.30 | -4.84% | 127 | 799 | 14.68% |
| BRKB240719C00420000 | 2024-05-24 3:44PM EDT | 420.00 | 4.10 | 4.00 | 4.30 | -0.05 | -1.20% | 199 | 1,621 | 14.21% |
| BRKB240719C00425000 | 2024-05-24 3:48PM EDT | 425.00 | 2.60 | 2.64 | 2.89 | -0.18 | -6.47% | 60 | 2,194 | 13.88% |
| BRKB240719C00430000 | 2024-05-24 1:25PM EDT | 430.00 | 1.85 | 1.67 | 1.87 | +0.12 | +6.94% | 36 | 1,620 | 13.62% |
| BRKB240719C00435000 | 2024-05-24 3:47PM EDT | 435.00 | 1.07 | 1.05 | 1.16 | -0.18 | -14.40% | 36 | 1,366 | 13.40% |
| BRKB240719C00440000 | 2024-05-24 3:31PM EDT | 440.00 | 0.68 | 0.65 | 0.75 | -0.12 | -15.00% | 29 | 537 | 13.48% |
| BRKB240719C00445000 | 2024-05-23 3:02PM EDT | 445.00 | 0.55 | 0.41 | 0.50 | 0.00 | - | 11 | 268 | 13.71% |
| BRKB240719C00450000 | 2024-05-23 2:17PM EDT | 450.00 | 0.34 | 0.26 | 0.35 | 0.00 | - | 3 | 742 | 14.06% |
| BRKB240719C00455000 | 2024-05-21 11:07AM EDT | 455.00 | 0.33 | 0.17 | 0.25 | 0.00 | - | 1 | 52 | 14.47% |
| BRKB240719C00460000 | 2024-05-23 2:41PM EDT | 460.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 10 | 67 | 14.99% |
| BRKB240719C00465000 | 2024-05-22 9:58AM EDT | 465.00 | 0.17 | 0.08 | 0.14 | 0.00 | - | 3 | 54 | 15.41% |
| BRKB240719C00470000 | 2024-05-23 9:55AM EDT | 470.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 1 | 67 | 16.11% |
| BRKB240719C00475000 | 2024-05-22 3:19PM EDT | 475.00 | 0.10 | 0.03 | 0.35 | 0.00 | - | 2 | 9 | 20.06% |
| BRKB240719C00480000 | 2024-05-17 11:33AM EDT | 480.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 19.73% |
| BRKB240719C00500000 | 2024-05-22 9:44AM EDT | 500.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 5 | 26 | 26.95% |
| BRKB240719C00520000 | 2024-05-09 9:33AM EDT | 520.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 36.74% |
| BRKB240719C00530000 | 2024-04-04 10:40AM EDT | 530.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 24 | 32.35% |
| BRKB240719C00540000 | 2024-04-08 1:28PM EDT | 540.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | - | 2 | 35.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719P00260000 | 2024-04-10 10:56AM EDT | 260.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 10 | 57.15% |
| BRKB240719P00265000 | 2024-04-10 10:53AM EDT | 265.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | - | 10 | 55.08% |
| BRKB240719P00270000 | 2024-04-10 10:53AM EDT | 270.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 10 | 52.98% |
| BRKB240719P00275000 | 2024-04-10 10:52AM EDT | 275.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 10 | 50.98% |
| BRKB240719P00280000 | 2024-04-18 9:56AM EDT | 280.00 | 0.22 | 0.00 | 1.68 | 0.00 | - | 1 | 23 | 51.12% |
| BRKB240719P00285000 | 2024-04-15 10:04AM EDT | 285.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 2 | 21 | 45.00% |
| BRKB240719P00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 50.98% |
| BRKB240719P00295000 | 2024-05-21 10:25AM EDT | 295.00 | 0.01 | 0.00 | 2.18 | 0.00 | - | 1 | 7 | 54.48% |
| BRKB240719P00300000 | 2024-05-22 3:49PM EDT | 300.00 | 0.04 | 0.05 | 0.32 | 0.00 | - | 600 | 638 | 36.72% |
| BRKB240719P00305000 | 2024-05-16 11:49AM EDT | 305.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 40 | 41 | 44.80% |
| BRKB240719P00310000 | 2024-05-03 1:26PM EDT | 310.00 | 0.25 | 0.08 | 1.35 | 0.00 | - | 3 | 6 | 42.85% |
| BRKB240719P00315000 | 2024-05-22 2:28PM EDT | 315.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 40 | 125 | 29.49% |
| BRKB240719P00325000 | 2024-05-24 10:12AM EDT | 325.00 | 0.19 | 0.10 | 0.40 | +0.02 | +11.76% | 1 | 9 | 29.22% |
| BRKB240719P00330000 | 2024-05-24 11:05AM EDT | 330.00 | 0.16 | 0.13 | 0.20 | +0.02 | +14.29% | 6 | 28 | 24.76% |
| BRKB240719P00335000 | 2024-05-15 12:19PM EDT | 335.00 | 0.23 | 0.17 | 0.24 | 0.00 | - | 3 | 84 | 23.85% |
| BRKB240719P00340000 | 2024-05-22 2:28PM EDT | 340.00 | 0.25 | 0.21 | 0.28 | +0.05 | +25.00% | 1 | 78 | 22.83% |
| BRKB240719P00345000 | 2024-05-22 9:54AM EDT | 345.00 | 0.21 | 0.26 | 0.34 | 0.00 | - | 1 | 32 | 21.91% |
| BRKB240719P00350000 | 2024-05-24 9:56AM EDT | 350.00 | 0.42 | 0.33 | 0.40 | -0.02 | -4.55% | 1 | 113 | 20.87% |
| BRKB240719P00355000 | 2024-05-23 12:07PM EDT | 355.00 | 0.43 | 0.40 | 0.48 | 0.00 | - | 10 | 174 | 19.89% |
| BRKB240719P00360000 | 2024-05-24 11:05AM EDT | 360.00 | 0.56 | 0.50 | 0.58 | -0.12 | -17.65% | 2 | 121 | 18.90% |
| BRKB240719P00365000 | 2024-05-24 9:56AM EDT | 365.00 | 0.75 | 0.63 | 0.71 | -0.10 | -11.76% | 1 | 111 | 17.92% |
| BRKB240719P00370000 | 2024-05-23 2:47PM EDT | 370.00 | 1.05 | 0.79 | 0.88 | 0.00 | - | 13 | 299 | 16.97% |
| BRKB240719P00375000 | 2024-05-24 11:02AM EDT | 375.00 | 1.12 | 1.02 | 1.12 | +0.05 | +4.67% | 14 | 361 | 16.08% |
| BRKB240719P00380000 | 2024-05-24 12:42PM EDT | 380.00 | 1.44 | 1.25 | 1.44 | -0.26 | -15.29% | 38 | 1,056 | 15.20% |
| BRKB240719P00385000 | 2024-05-24 3:17PM EDT | 385.00 | 1.90 | 1.67 | 1.85 | -0.30 | -13.64% | 48 | 310 | 14.28% |
| BRKB240719P00390000 | 2024-05-24 3:02PM EDT | 390.00 | 2.53 | 2.26 | 2.48 | -0.32 | -11.23% | 55 | 688 | 13.52% |
| BRKB240719P00395000 | 2024-05-24 12:56PM EDT | 395.00 | 3.35 | 3.05 | 3.30 | -0.53 | -13.66% | 40 | 713 | 12.69% |
| BRKB240719P00400000 | 2024-05-24 3:55PM EDT | 400.00 | 4.45 | 4.20 | 4.45 | -0.70 | -13.59% | 54 | 1,734 | 11.92% |
| BRKB240719P00405000 | 2024-05-24 3:45PM EDT | 405.00 | 6.20 | 5.75 | 6.00 | -0.74 | -10.66% | 84 | 862 | 11.16% |
| BRKB240719P00410000 | 2024-05-24 3:40PM EDT | 410.00 | 8.12 | 7.90 | 8.20 | -0.98 | -10.77% | 16 | 749 | 10.60% |
| BRKB240719P00415000 | 2024-05-24 9:37AM EDT | 415.00 | 11.39 | 10.60 | 11.10 | +0.11 | +0.98% | 10 | 577 | 10.23% |
| BRKB240719P00420000 | 2024-05-23 3:01PM EDT | 420.00 | 14.79 | 13.40 | 14.80 | -0.71 | -4.58% | 1 | 301 | 10.30% |
| BRKB240719P00425000 | 2024-05-13 9:42AM EDT | 425.00 | 14.12 | 17.55 | 19.40 | 0.00 | - | 10 | 171 | 11.54% |
| BRKB240719P00430000 | 2024-05-16 1:14PM EDT | 430.00 | 15.43 | 20.90 | 25.00 | 0.00 | - | 4 | 23 | 14.94% |
| BRKB240719P00435000 | 2024-04-05 2:55PM EDT | 435.00 | 21.32 | 32.85 | 35.75 | 0.00 | - | 10 | 0 | 28.39% |
| BRKB240719P00440000 | 2024-04-25 9:49AM EDT | 440.00 | 36.35 | 31.85 | 34.45 | 0.00 | - | - | 0 | 17.24% |
| BRKB240719P00450000 | 2024-05-01 10:37AM EDT | 450.00 | 49.00 | 41.25 | 44.70 | 0.00 | - | - | 0 | 21.35% |
© 2024 Yahoo. All rights reserved.