Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920C00200000 | 2024-03-25 9:57AM EDT | 200.00 | 214.77 | 208.05 | 211.05 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240920C00210000 | 2024-05-16 10:24AM EDT | 210.00 | 209.00 | 208.90 | 212.20 | 0.00 | - | 5 | 55 | 76.48% |
| BRKB240920C00240000 | 2024-04-03 3:41PM EDT | 240.00 | 186.91 | 164.15 | 167.30 | 0.00 | - | 5 | 33 | 0.00% |
| BRKB240920C00250000 | 2024-04-29 9:39AM EDT | 250.00 | 160.25 | 169.70 | 172.95 | 0.00 | - | 20 | 48 | 62.55% |
| BRKB240920C00270000 | 2024-01-02 12:31PM EDT | 270.00 | 100.32 | 124.00 | 127.95 | 0.00 | - | - | 2 | 0.00% |
| BRKB240920C00280000 | 2024-05-06 11:34AM EDT | 280.00 | 128.01 | 140.35 | 143.75 | 0.00 | - | 7 | 9 | 53.21% |
| BRKB240920C00290000 | 2024-04-02 2:46PM EDT | 290.00 | 137.25 | 115.00 | 118.95 | 0.00 | - | 1 | 6 | 0.00% |
| BRKB240920C00300000 | 2024-05-13 3:50PM EDT | 300.00 | 117.20 | 120.95 | 124.90 | 0.00 | - | 4 | 15 | 52.56% |
| BRKB240920C00305000 | 2024-04-02 2:46PM EDT | 305.00 | 122.93 | 100.75 | 104.60 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240920C00310000 | 2024-02-06 3:12PM EDT | 310.00 | 95.70 | 100.90 | 104.40 | 0.00 | - | 2 | 12 | 0.00% |
| BRKB240920C00315000 | 2024-02-05 1:10PM EDT | 315.00 | 88.05 | 99.45 | 103.70 | 0.00 | - | 20 | 28 | 30.95% |
| BRKB240920C00320000 | 2024-05-07 10:15AM EDT | 320.00 | 93.27 | 101.45 | 104.70 | 0.00 | - | 2 | 32 | 44.53% |
| BRKB240920C00325000 | 2024-02-05 1:07PM EDT | 325.00 | 78.95 | 90.20 | 93.45 | 0.00 | - | 9 | 18 | 27.19% |
| BRKB240920C00330000 | 2024-03-27 10:53AM EDT | 330.00 | 94.49 | 81.30 | 83.65 | 0.00 | - | 1 | 32 | 0.00% |
| BRKB240920C00335000 | 2024-05-01 2:03PM EDT | 335.00 | 73.20 | 87.65 | 90.20 | 0.00 | - | 1 | 27 | 39.92% |
| BRKB240920C00340000 | 2024-05-01 2:34PM EDT | 340.00 | 69.39 | 82.40 | 85.40 | 0.00 | - | 1 | 31 | 38.43% |
| BRKB240920C00345000 | 2024-05-06 12:56PM EDT | 345.00 | 65.23 | 77.55 | 80.55 | 0.00 | - | 4 | 18 | 36.84% |
| BRKB240920C00350000 | 2024-05-16 10:49AM EDT | 350.00 | 72.85 | 72.60 | 75.75 | 0.00 | - | 4 | 32 | 35.33% |
| BRKB240920C00355000 | 2024-05-16 9:45AM EDT | 355.00 | 68.00 | 67.85 | 71.60 | 0.00 | - | 3 | 40 | 34.80% |
| BRKB240920C00360000 | 2024-05-17 3:34PM EDT | 360.00 | 64.50 | 63.50 | 66.30 | +3.59 | +5.89% | 1 | 100 | 32.48% |
| BRKB240920C00365000 | 2024-05-13 10:56AM EDT | 365.00 | 56.23 | 58.50 | 61.70 | 0.00 | - | 1 | 182 | 31.19% |
| BRKB240920C00370000 | 2024-05-16 12:28PM EDT | 370.00 | 54.26 | 54.15 | 57.60 | 0.00 | - | 2 | 176 | 30.55% |
| BRKB240920C00375000 | 2024-05-16 12:52PM EDT | 375.00 | 50.00 | 50.80 | 52.60 | 0.00 | - | 2 | 143 | 28.62% |
| BRKB240920C00380000 | 2024-05-16 11:14AM EDT | 380.00 | 45.35 | 46.25 | 47.50 | 0.00 | - | 2 | 974 | 26.56% |
| BRKB240920C00385000 | 2024-05-15 12:06PM EDT | 385.00 | 37.00 | 41.95 | 43.60 | 0.00 | - | 1 | 302 | 25.96% |
| BRKB240920C00390000 | 2024-05-17 11:09AM EDT | 390.00 | 37.14 | 37.50 | 38.65 | +0.84 | +2.31% | 6 | 540 | 24.00% |
| BRKB240920C00395000 | 2024-05-17 11:01AM EDT | 395.00 | 31.92 | 33.40 | 34.20 | +2.62 | +8.94% | 2 | 226 | 22.57% |
| BRKB240920C00400000 | 2024-05-17 3:17PM EDT | 400.00 | 29.20 | 29.35 | 31.00 | +0.40 | +1.39% | 2 | 439 | 22.44% |
| BRKB240920C00405000 | 2024-05-16 2:02PM EDT | 405.00 | 24.70 | 25.45 | 27.15 | 0.00 | - | 5 | 374 | 21.43% |
| BRKB240920C00410000 | 2024-05-16 3:59PM EDT | 410.00 | 20.00 | 22.05 | 23.55 | 0.00 | - | 9 | 913 | 20.53% |
| BRKB240920C00415000 | 2024-05-17 3:55PM EDT | 415.00 | 19.00 | 18.75 | 19.20 | +2.00 | +11.76% | 32 | 597 | 18.68% |
| BRKB240920C00420000 | 2024-05-17 12:36PM EDT | 420.00 | 14.80 | 15.70 | 16.20 | +0.30 | +2.07% | 14 | 800 | 18.03% |
| BRKB240920C00425000 | 2024-05-17 3:50PM EDT | 425.00 | 13.00 | 13.00 | 13.40 | +1.50 | +13.04% | 7 | 265 | 17.36% |
| BRKB240920C00430000 | 2024-05-16 2:48PM EDT | 430.00 | 10.20 | 10.60 | 11.00 | 0.00 | - | 15 | 448 | 16.85% |
| BRKB240920C00435000 | 2024-05-17 3:37PM EDT | 435.00 | 8.40 | 8.50 | 8.85 | +0.40 | +5.00% | 1 | 553 | 16.34% |
| BRKB240920C00440000 | 2024-05-16 3:54PM EDT | 440.00 | 6.65 | 6.70 | 8.05 | +0.25 | +3.91% | 2 | 481 | 17.11% |
| BRKB240920C00445000 | 2024-05-17 2:02PM EDT | 445.00 | 5.10 | 5.20 | 6.10 | 0.00 | - | 37 | 124 | 16.31% |
| BRKB240920C00450000 | 2024-05-17 3:40PM EDT | 450.00 | 3.93 | 3.90 | 4.20 | +0.03 | +0.77% | 24 | 587 | 15.17% |
| BRKB240920C00455000 | 2024-05-15 2:08PM EDT | 455.00 | 2.41 | 3.00 | 3.20 | 0.00 | - | 1 | 169 | 14.91% |
| BRKB240920C00460000 | 2024-05-16 3:02PM EDT | 460.00 | 2.22 | 2.25 | 2.47 | 0.00 | - | 28 | 153 | 14.82% |
| BRKB240920C00470000 | 2024-05-17 10:16AM EDT | 470.00 | 1.13 | 1.24 | 1.30 | -0.07 | -5.83% | 2 | 643 | 14.33% |
| BRKB240920C00480000 | 2024-05-14 12:45PM EDT | 480.00 | 0.55 | 0.68 | 0.85 | 0.00 | - | 1 | 274 | 14.75% |
| BRKB240920C00490000 | 2024-05-16 1:08PM EDT | 490.00 | 0.40 | 0.36 | 0.54 | 0.00 | - | 20 | 189 | 15.08% |
| BRKB240920C00500000 | 2024-05-17 3:11PM EDT | 500.00 | 0.27 | 0.21 | 0.38 | +0.03 | +12.50% | 63 | 678 | 15.65% |
| BRKB240920C00510000 | 2024-05-17 2:57PM EDT | 510.00 | 0.17 | 0.13 | 0.29 | -0.04 | -19.05% | 1 | 42 | 16.36% |
| BRKB240920C00520000 | 2024-05-17 9:32AM EDT | 520.00 | 0.19 | 0.09 | 0.24 | +0.04 | +26.67% | 3 | 129 | 17.21% |
| BRKB240920C00530000 | 2024-04-01 10:22AM EDT | 530.00 | 0.35 | 0.04 | 0.70 | 0.00 | - | 2 | 42 | 21.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920P00200000 | 2024-04-30 9:46AM EDT | 200.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 1 | 8 | 63.45% |
| BRKB240920P00210000 | 2024-04-25 10:06AM EDT | 210.00 | 0.07 | 0.00 | 2.02 | 0.00 | - | 1 | 3 | 59.99% |
| BRKB240920P00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 1 | 9 | 56.89% |
| BRKB240920P00230000 | 2024-05-01 2:15PM EDT | 230.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 53.41% |
| BRKB240920P00240000 | 2024-05-02 10:04AM EDT | 240.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 1 | 10 | 50.06% |
| BRKB240920P00250000 | 2024-04-11 3:46PM EDT | 250.00 | 0.24 | 0.00 | 1.34 | 0.00 | - | 10 | 33 | 48.63% |
| BRKB240920P00260000 | 2024-04-29 3:12PM EDT | 260.00 | 0.29 | 0.03 | 0.11 | 0.00 | - | 3 | 42 | 31.74% |
| BRKB240920P00265000 | 2024-05-15 1:59PM EDT | 265.00 | 0.12 | 0.03 | 0.32 | 0.00 | - | 1 | 26 | 34.86% |
| BRKB240920P00270000 | 2024-05-15 1:57PM EDT | 270.00 | 0.13 | 0.04 | 0.86 | 0.00 | - | 1 | 21 | 39.05% |
| BRKB240920P00275000 | 2024-04-24 9:49AM EDT | 275.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 12 | 30 | 34.99% |
| BRKB240920P00280000 | 2024-05-16 3:17PM EDT | 280.00 | 0.11 | 0.06 | 0.17 | 0.00 | - | 1 | 388 | 28.59% |
| BRKB240920P00285000 | 2024-05-09 3:01PM EDT | 285.00 | 0.27 | 0.07 | 1.41 | 0.00 | - | 1 | 43 | 38.12% |
| BRKB240920P00290000 | 2024-05-07 11:01AM EDT | 290.00 | 0.29 | 0.08 | 1.43 | 0.00 | - | 1 | 99 | 36.76% |
| BRKB240920P00295000 | 2024-05-13 9:49AM EDT | 295.00 | 0.23 | 0.10 | 0.46 | 0.00 | - | 1 | 152 | 28.94% |
| BRKB240920P00300000 | 2024-05-16 2:01PM EDT | 300.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 84 | 240 | 26.59% |
| BRKB240920P00305000 | 2024-04-04 3:36PM EDT | 305.00 | 1.02 | 0.25 | 0.92 | 0.00 | - | 1 | 5 | 29.80% |
| BRKB240920P00310000 | 2024-05-10 10:37AM EDT | 310.00 | 0.47 | 0.28 | 0.37 | 0.00 | - | 1 | 37 | 24.46% |
| BRKB240920P00315000 | 2024-05-15 12:56PM EDT | 315.00 | 0.46 | 0.33 | 0.42 | 0.00 | - | 1 | 10 | 23.77% |
| BRKB240920P00320000 | 2024-05-17 1:02PM EDT | 320.00 | 0.47 | 0.38 | 0.48 | -0.08 | -14.55% | 1 | 39 | 23.10% |
| BRKB240920P00325000 | 2024-04-04 3:58PM EDT | 325.00 | 1.49 | 1.08 | 1.40 | 0.00 | - | 2 | 6 | 26.80% |
| BRKB240920P00330000 | 2024-05-16 2:01PM EDT | 330.00 | 0.59 | 0.54 | 0.69 | 0.00 | - | 40 | 120 | 22.13% |
| BRKB240920P00335000 | 2024-05-13 9:50AM EDT | 335.00 | 0.82 | 0.60 | 0.78 | 0.00 | - | 1 | 247 | 21.41% |
| BRKB240920P00340000 | 2024-05-09 2:09PM EDT | 340.00 | 1.18 | 0.72 | 0.88 | 0.00 | - | 2 | 66 | 20.69% |
| BRKB240920P00345000 | 2024-05-13 9:50AM EDT | 345.00 | 1.07 | 0.84 | 1.00 | 0.00 | - | 1 | 26 | 19.98% |
| BRKB240920P00350000 | 2024-05-17 3:34PM EDT | 350.00 | 1.02 | 0.97 | 1.14 | -0.36 | -26.09% | 11 | 159 | 19.28% |
| BRKB240920P00355000 | 2024-05-09 1:31PM EDT | 355.00 | 1.82 | 1.12 | 1.30 | 0.00 | - | 1 | 64 | 18.56% |
| BRKB240920P00360000 | 2024-05-17 1:07PM EDT | 360.00 | 1.44 | 1.31 | 1.60 | -0.18 | -11.11% | 1 | 154 | 18.18% |
| BRKB240920P00365000 | 2024-05-17 1:05PM EDT | 365.00 | 1.68 | 1.41 | 1.64 | -0.48 | -22.22% | 1 | 133 | 16.96% |
| BRKB240920P00370000 | 2024-05-17 11:41AM EDT | 370.00 | 2.03 | 1.80 | 1.92 | +0.10 | +5.18% | 5 | 2,442 | 16.32% |
| BRKB240920P00375000 | 2024-05-17 11:55AM EDT | 375.00 | 2.38 | 2.10 | 2.26 | -0.02 | -0.83% | 4 | 238 | 15.69% |
| BRKB240920P00380000 | 2024-05-17 9:47AM EDT | 380.00 | 2.95 | 2.49 | 2.67 | +0.11 | +3.87% | 2 | 289 | 15.06% |
| BRKB240920P00385000 | 2024-05-17 11:12AM EDT | 385.00 | 3.45 | 3.00 | 3.20 | -0.85 | -19.77% | 14 | 457 | 14.49% |
| BRKB240920P00390000 | 2024-05-17 3:55PM EDT | 390.00 | 3.75 | 3.60 | 3.80 | -1.70 | -31.19% | 2 | 508 | 13.86% |
| BRKB240920P00395000 | 2024-05-17 10:40AM EDT | 395.00 | 4.90 | 3.85 | 5.65 | -0.30 | -5.77% | 9 | 337 | 14.69% |
| BRKB240920P00400000 | 2024-05-17 1:36PM EDT | 400.00 | 5.75 | 5.25 | 5.55 | -0.40 | -6.50% | 58 | 584 | 12.75% |
| BRKB240920P00405000 | 2024-05-17 11:10AM EDT | 405.00 | 7.33 | 6.40 | 6.70 | -0.31 | -4.06% | 1 | 511 | 12.17% |
| BRKB240920P00410000 | 2024-05-17 3:23PM EDT | 410.00 | 8.30 | 7.80 | 9.05 | -0.92 | -9.98% | 19 | 818 | 12.60% |
| BRKB240920P00415000 | 2024-05-17 3:41PM EDT | 415.00 | 9.90 | 9.50 | 9.90 | -0.90 | -8.33% | 28 | 563 | 11.13% |
| BRKB240920P00420000 | 2024-05-17 3:55PM EDT | 420.00 | 11.75 | 11.55 | 11.90 | -0.85 | -6.75% | 6 | 254 | 10.51% |
| BRKB240920P00425000 | 2024-05-16 11:42AM EDT | 425.00 | 15.20 | 13.80 | 14.40 | 0.00 | - | 1 | 63 | 9.99% |
| BRKB240920P00430000 | 2024-05-08 10:12AM EDT | 430.00 | 26.71 | 15.65 | 17.75 | 0.00 | - | 1 | 15 | 9.96% |
| BRKB240920P00435000 | 2024-05-09 11:01AM EDT | 435.00 | 27.48 | 19.70 | 21.50 | 0.00 | - | 4 | 6 | 10.01% |
| BRKB240920P00440000 | 2024-05-06 9:58AM EDT | 440.00 | 38.47 | 22.95 | 25.65 | 0.00 | - | 2 | 2 | 10.22% |
| BRKB240920P00450000 | 2024-04-03 9:49AM EDT | 450.00 | 30.80 | 47.40 | 51.00 | 0.00 | - | 1 | 0 | 31.34% |
| BRKB240920P00530000 | 2024-02-08 11:55AM EDT | 530.00 | 132.90 | 125.20 | 129.00 | 0.00 | - | - | 0 | 49.93% |
© 2024 Yahoo. All rights reserved.