Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240816C00305000 | 2024-05-30 10:04AM EDT | 305.00 | 102.65 | 105.00 | 109.45 | 0.00 | - | 1 | 1 | 53.68% |
| BRKB240816C00315000 | 2024-06-07 2:23PM EDT | 315.00 | 105.68 | 95.00 | 99.70 | 0.00 | - | 1 | 1 | 58.85% |
| BRKB240816C00330000 | 2024-06-20 2:11PM EDT | 330.00 | 82.35 | 80.50 | 84.80 | 0.00 | - | 5 | 9 | 51.37% |
| BRKB240816C00350000 | 2024-06-20 2:54PM EDT | 350.00 | 63.84 | 61.00 | 65.40 | 0.00 | - | 2 | 51 | 42.78% |
| BRKB240816C00365000 | 2024-06-17 1:05PM EDT | 365.00 | 45.42 | 46.00 | 50.45 | 0.00 | - | 3 | 4 | 35.11% |
| BRKB240816C00370000 | 2024-06-17 12:55PM EDT | 370.00 | 40.83 | 42.00 | 45.80 | 0.00 | - | 3 | 63 | 33.29% |
| BRKB240816C00375000 | 2024-06-21 2:37PM EDT | 375.00 | 38.98 | 37.25 | 40.10 | +3.90 | +11.12% | 5 | 72 | 29.07% |
| BRKB240816C00380000 | 2024-06-21 9:38AM EDT | 380.00 | 33.25 | 33.55 | 35.05 | +1.68 | +5.32% | 9 | 46 | 26.32% |
| BRKB240816C00385000 | 2024-06-21 12:30PM EDT | 385.00 | 29.12 | 29.25 | 31.90 | +2.30 | +8.58% | 1 | 66 | 27.31% |
| BRKB240816C00390000 | 2024-06-21 12:30PM EDT | 390.00 | 24.74 | 24.45 | 26.00 | +2.29 | +10.20% | 1 | 384 | 22.72% |
| BRKB240816C00395000 | 2024-06-20 10:33AM EDT | 395.00 | 18.55 | 20.60 | 21.65 | 0.00 | - | 2 | 203 | 20.96% |
| BRKB240816C00400000 | 2024-06-21 1:04PM EDT | 400.00 | 17.20 | 16.95 | 18.10 | -1.11 | -6.06% | 3 | 453 | 20.28% |
| BRKB240816C00405000 | 2024-06-21 3:12PM EDT | 405.00 | 13.60 | 13.70 | 14.10 | -1.40 | -9.33% | 14 | 382 | 18.46% |
| BRKB240816C00410000 | 2024-06-21 3:09PM EDT | 410.00 | 10.50 | 10.60 | 10.90 | -0.68 | -6.08% | 31 | 422 | 17.47% |
| BRKB240816C00415000 | 2024-06-21 3:32PM EDT | 415.00 | 7.60 | 7.85 | 8.20 | -1.25 | -14.12% | 77 | 213 | 16.72% |
| BRKB240816C00420000 | 2024-06-21 3:58PM EDT | 420.00 | 5.75 | 5.70 | 6.00 | -0.40 | -6.50% | 84 | 255 | 16.15% |
| BRKB240816C00425000 | 2024-06-21 2:48PM EDT | 425.00 | 3.98 | 3.85 | 4.20 | -0.42 | -9.55% | 11 | 455 | 15.60% |
| BRKB240816C00430000 | 2024-06-21 3:51PM EDT | 430.00 | 2.81 | 2.58 | 2.90 | -0.24 | -7.87% | 108 | 310 | 15.29% |
| BRKB240816C00435000 | 2024-06-21 3:52PM EDT | 435.00 | 1.86 | 1.65 | 1.85 | -0.24 | -11.43% | 26 | 120 | 14.80% |
| BRKB240816C00440000 | 2024-06-21 3:51PM EDT | 440.00 | 1.15 | 1.04 | 1.12 | -0.27 | -19.01% | 35 | 144 | 14.37% |
| BRKB240816C00445000 | 2024-06-21 12:14PM EDT | 445.00 | 0.71 | 0.63 | 0.76 | -0.19 | -21.11% | 7 | 33 | 14.54% |
| BRKB240816C00450000 | 2024-06-21 1:36PM EDT | 450.00 | 0.43 | 0.35 | 0.50 | +0.05 | +13.16% | 1 | 107 | 14.65% |
| BRKB240816C00455000 | 2024-06-21 3:01PM EDT | 455.00 | 0.29 | 0.19 | 0.34 | -0.46 | -61.33% | 1 | 7 | 14.88% |
| BRKB240816C00460000 | 2024-06-14 9:43AM EDT | 460.00 | 0.31 | 0.10 | 0.23 | 0.00 | - | 1 | 1 | 15.11% |
| BRKB240816C00465000 | 2024-06-13 9:48AM EDT | 465.00 | 0.21 | 0.04 | 0.24 | 0.00 | - | 5 | 6 | 16.38% |
| BRKB240816C00475000 | 2024-06-03 10:34AM EDT | 475.00 | 0.22 | 0.05 | 0.12 | 0.00 | - | 1 | 0 | 16.90% |
| BRKB240816C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 0.01 | 0.03 | 0.46 | -0.12 | -92.31% | 1 | 12 | 21.94% |
| BRKB240816C00485000 | 2024-06-04 11:13AM EDT | 485.00 | 0.15 | 0.02 | 0.95 | 0.00 | - | 1 | 1 | 26.42% |
| BRKB240816C00490000 | 2024-05-30 1:05PM EDT | 490.00 | 0.10 | 0.02 | 1.30 | 0.00 | - | 5 | 5 | 29.53% |
| BRKB240816C00495000 | 2024-05-22 9:45AM EDT | 495.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 5 | 25.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240816P00285000 | 2024-05-24 3:42PM EDT | 285.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 10 | 10 | 52.91% |
| BRKB240816P00295000 | 2024-06-21 3:09PM EDT | 295.00 | 0.10 | 0.02 | 1.10 | +0.10 | - | 1 | 0 | 48.74% |
| BRKB240816P00310000 | 2024-06-05 9:30AM EDT | 310.00 | 0.30 | 0.00 | 2.08 | 0.00 | - | - | 1 | 48.66% |
| BRKB240816P00315000 | 2024-06-13 12:27PM EDT | 315.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 46.25% |
| BRKB240816P00320000 | 2024-06-05 1:45PM EDT | 320.00 | 0.27 | 0.00 | 1.80 | 0.00 | - | - | 1 | 42.73% |
| BRKB240816P00325000 | 2024-06-17 1:36PM EDT | 325.00 | 0.25 | 0.08 | 0.26 | 0.00 | - | 1 | 6 | 28.39% |
| BRKB240816P00330000 | 2024-06-20 2:02PM EDT | 330.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 27.34% |
| BRKB240816P00340000 | 2024-06-14 9:53AM EDT | 340.00 | 0.43 | 0.25 | 0.32 | 0.00 | - | - | 5 | 24.32% |
| BRKB240816P00350000 | 2024-06-06 10:50AM EDT | 350.00 | 0.70 | 0.37 | 0.50 | 0.00 | - | 1 | 4 | 22.75% |
| BRKB240816P00355000 | 2024-06-21 3:45PM EDT | 355.00 | 0.48 | 0.43 | 0.58 | -0.31 | -39.24% | 110 | 37 | 21.64% |
| BRKB240816P00360000 | 2024-06-21 1:47PM EDT | 360.00 | 0.60 | 0.54 | 0.68 | -0.36 | -37.50% | 2 | 26 | 20.55% |
| BRKB240816P00365000 | 2024-06-21 2:28PM EDT | 365.00 | 0.68 | 0.68 | 0.79 | -0.32 | -32.00% | 2 | 18 | 19.39% |
| BRKB240816P00370000 | 2024-06-21 12:32PM EDT | 370.00 | 0.97 | 0.83 | 0.95 | -0.28 | -22.40% | 8 | 920 | 18.33% |
| BRKB240816P00375000 | 2024-06-21 3:06PM EDT | 375.00 | 1.11 | 1.03 | 1.17 | -0.36 | -24.49% | 1 | 30 | 17.34% |
| BRKB240816P00380000 | 2024-06-21 3:08PM EDT | 380.00 | 1.41 | 1.28 | 1.49 | -0.09 | -6.00% | 17 | 73 | 16.47% |
| BRKB240816P00385000 | 2024-06-21 2:42PM EDT | 385.00 | 1.83 | 1.74 | 1.94 | -0.30 | -14.08% | 28 | 75 | 15.67% |
| BRKB240816P00390000 | 2024-06-21 11:46AM EDT | 390.00 | 2.70 | 2.27 | 2.53 | -0.07 | -2.53% | 16 | 302 | 14.86% |
| BRKB240816P00395000 | 2024-06-21 10:46AM EDT | 395.00 | 3.40 | 3.00 | 3.35 | -0.60 | -15.00% | 8 | 134 | 14.12% |
| BRKB240816P00400000 | 2024-06-21 3:14PM EDT | 400.00 | 4.55 | 4.20 | 4.45 | -0.35 | -7.14% | 16 | 361 | 13.40% |
| BRKB240816P00405000 | 2024-06-21 2:45PM EDT | 405.00 | 5.90 | 5.60 | 5.90 | -0.45 | -7.09% | 11 | 763 | 12.69% |
| BRKB240816P00410000 | 2024-06-21 2:58PM EDT | 410.00 | 7.89 | 7.40 | 7.80 | -0.26 | -3.19% | 40 | 247 | 11.99% |
| BRKB240816P00415000 | 2024-06-21 3:54PM EDT | 415.00 | 9.90 | 9.80 | 10.30 | -0.90 | -8.33% | 1 | 70 | 11.44% |
| BRKB240816P00420000 | 2024-06-20 2:47PM EDT | 420.00 | 12.87 | 12.80 | 13.20 | 0.00 | - | 2 | 47 | 10.57% |
| BRKB240816P00425000 | 2024-05-24 3:44PM EDT | 425.00 | 20.25 | 15.40 | 17.00 | 0.00 | - | 5 | 5 | 10.34% |
| BRKB240816P00430000 | 2024-06-07 2:37PM EDT | 430.00 | 17.30 | 19.55 | 22.25 | 0.00 | - | 2 | 2 | 12.95% |
© 2024 Yahoo. All rights reserved.