Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-05-15 9:58AM EDT | 135.00 | 282.25 | 271.75 | 275.50 | 0.00 | - | 1 | 15 | 52.15% |
| BRKB250117C00140000 | 2024-06-20 10:05AM EDT | 140.00 | 269.50 | 272.20 | 275.50 | 0.00 | - | 1 | 505 | 97.31% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 111.33% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 260.85 | 263.80 | 0.00 | - | 2 | 161 | 84.79% |
| BRKB250117C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 258.66 | 262.50 | 266.50 | 0.00 | - | 2 | 38 | 107.94% |
| BRKB250117C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 246.63 | 258.05 | 262.50 | 0.00 | - | 1 | 23 | 107.02% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 92.62% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 120.28% |
| BRKB250117C00175000 | 2024-05-21 11:28AM EDT | 175.00 | 246.44 | 238.15 | 241.65 | 0.00 | - | 1 | 19 | 82.61% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 68.69% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 86.20% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 76.72% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 0.00% |
| BRKB250117C00200000 | 2024-06-18 11:03AM EDT | 200.00 | 212.78 | 214.25 | 217.90 | 0.00 | - | 2 | 176 | 74.65% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 59.57% |
| BRKB250117C00220000 | 2024-06-11 1:00PM EDT | 220.00 | 194.26 | 194.95 | 198.20 | 0.00 | - | 20 | 3,859 | 67.53% |
| BRKB250117C00230000 | 2024-06-24 10:22AM EDT | 230.00 | 191.38 | 185.30 | 188.70 | 0.00 | - | 2 | 11,717 | 64.55% |
| BRKB250117C00240000 | 2024-06-14 11:59AM EDT | 240.00 | 173.34 | 175.05 | 178.80 | 0.00 | - | 4 | 2,621 | 60.55% |
| BRKB250117C00250000 | 2024-06-21 11:47AM EDT | 250.00 | 166.30 | 166.00 | 169.20 | 0.00 | - | 3 | 2,235 | 58.25% |
| BRKB250117C00260000 | 2024-06-21 10:48AM EDT | 260.00 | 158.00 | 156.45 | 159.80 | 0.00 | - | 14 | 328 | 55.63% |
| BRKB250117C00270000 | 2024-05-13 9:30AM EDT | 270.00 | 153.75 | 146.65 | 150.25 | 0.00 | - | 1 | 428 | 52.67% |
| BRKB250117C00280000 | 2024-06-25 11:49AM EDT | 280.00 | 140.35 | 137.20 | 140.60 | +5.99 | +4.46% | 1 | 630 | 52.73% |
| BRKB250117C00290000 | 2024-05-15 2:49PM EDT | 290.00 | 133.61 | 123.80 | 127.35 | 0.00 | - | 1 | 393 | 44.04% |
| BRKB250117C00300000 | 2024-06-25 1:35PM EDT | 300.00 | 121.25 | 118.10 | 121.45 | -5.20 | -4.11% | 7 | 1,930 | 47.00% |
| BRKB250117C00310000 | 2024-06-20 3:54PM EDT | 310.00 | 111.55 | 108.60 | 111.65 | 0.00 | - | 5 | 984 | 43.87% |
| BRKB250117C00320000 | 2024-06-25 1:39PM EDT | 320.00 | 101.75 | 99.15 | 102.35 | -5.89 | -5.47% | 10 | 1,161 | 41.42% |
| BRKB250117C00330000 | 2024-06-20 10:31AM EDT | 330.00 | 89.20 | 89.80 | 92.95 | 0.00 | - | 1 | 744 | 38.80% |
| BRKB250117C00340000 | 2024-06-25 10:44AM EDT | 340.00 | 85.25 | 80.55 | 83.95 | +4.35 | +5.38% | 1 | 2,214 | 36.61% |
| BRKB250117C00350000 | 2024-06-25 11:05AM EDT | 350.00 | 75.23 | 71.35 | 74.75 | -1.37 | -1.79% | 3 | 7,744 | 34.12% |
| BRKB250117C00360000 | 2024-06-24 1:07PM EDT | 360.00 | 69.56 | 62.75 | 65.00 | 0.00 | - | 4 | 4,914 | 30.99% |
| BRKB250117C00370000 | 2024-06-24 3:42PM EDT | 370.00 | 60.15 | 54.40 | 56.25 | 0.00 | - | 14 | 4,204 | 28.78% |
| BRKB250117C00380000 | 2024-06-26 9:38AM EDT | 380.00 | 46.83 | 45.70 | 48.10 | -3.92 | -7.72% | 1 | 14,390 | 26.96% |
| BRKB250117C00390000 | 2024-06-26 9:35AM EDT | 390.00 | 39.30 | 38.25 | 40.05 | -3.90 | -9.03% | 1 | 1,966 | 24.98% |
| BRKB250117C00400000 | 2024-06-25 2:53PM EDT | 400.00 | 32.76 | 30.80 | 33.00 | -3.04 | -8.49% | 3 | 4,296 | 23.56% |
| BRKB250117C00410000 | 2024-06-25 2:57PM EDT | 410.00 | 26.45 | 24.55 | 26.00 | -2.00 | -7.03% | 5 | 2,509 | 21.80% |
| BRKB250117C00420000 | 2024-06-26 9:33AM EDT | 420.00 | 19.20 | 19.25 | 19.65 | -3.70 | -16.16% | 44 | 4,598 | 20.11% |
| BRKB250117C00430000 | 2024-06-25 1:52PM EDT | 430.00 | 14.90 | 14.15 | 14.60 | -2.50 | -14.37% | 7 | 3,861 | 18.95% |
| BRKB250117C00440000 | 2024-06-25 3:51PM EDT | 440.00 | 11.20 | 10.25 | 10.55 | -1.55 | -12.16% | 3 | 3,194 | 18.04% |
| BRKB250117C00450000 | 2024-06-25 1:16PM EDT | 450.00 | 7.70 | 7.00 | 7.40 | -1.07 | -12.20% | 29 | 4,238 | 17.31% |
| BRKB250117C00460000 | 2024-06-24 1:57PM EDT | 460.00 | 6.46 | 4.75 | 5.05 | 0.00 | - | 7 | 1,951 | 16.73% |
| BRKB250117C00470000 | 2024-06-25 12:00PM EDT | 470.00 | 3.50 | 3.15 | 3.40 | -1.10 | -23.91% | 2 | 5,473 | 16.34% |
| BRKB250117C00480000 | 2024-06-25 3:51PM EDT | 480.00 | 2.45 | 2.05 | 2.28 | -0.45 | -15.52% | 42 | 1,788 | 16.11% |
| BRKB250117C00490000 | 2024-06-25 3:06PM EDT | 490.00 | 1.68 | 1.37 | 1.55 | +0.12 | +7.69% | 20 | 3,786 | 16.04% |
| BRKB250117C00500000 | 2024-06-26 9:39AM EDT | 500.00 | 1.00 | 0.88 | 1.03 | -0.32 | -24.24% | 2 | 3,720 | 15.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-06-21 2:37PM EDT | 135.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 2 | 182 | 53.03% |
| BRKB250117P00140000 | 2024-06-21 2:38PM EDT | 140.00 | 0.10 | 0.00 | 0.96 | 0.00 | - | 5 | 262 | 63.53% |
| BRKB250117P00145000 | 2024-05-06 10:26AM EDT | 145.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 55 | 64.14% |
| BRKB250117P00150000 | 2024-06-21 2:38PM EDT | 150.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 3 | 128 | 51.76% |
| BRKB250117P00155000 | 2024-05-02 12:22PM EDT | 155.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | 1 | 83 | 56.81% |
| BRKB250117P00160000 | 2024-05-21 12:20PM EDT | 160.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 5 | 127 | 58.50% |
| BRKB250117P00165000 | 2024-05-17 9:41AM EDT | 165.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 56.71% |
| BRKB250117P00170000 | 2024-05-21 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 4 | 180 | 50.88% |
| BRKB250117P00175000 | 2024-05-20 9:34AM EDT | 175.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 41 | 52.95% |
| BRKB250117P00180000 | 2024-06-12 1:52PM EDT | 180.00 | 0.08 | 0.01 | 0.98 | 0.00 | - | 1 | 68 | 55.03% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 54.37% |
| BRKB250117P00190000 | 2024-06-17 12:42PM EDT | 190.00 | 0.10 | 0.01 | 0.99 | 0.00 | - | 25 | 246 | 51.81% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 50.78% |
| BRKB250117P00200000 | 2024-06-24 2:13PM EDT | 200.00 | 0.16 | 0.02 | 0.30 | 0.00 | - | 5 | 654 | 40.97% |
| BRKB250117P00210000 | 2024-06-21 1:30PM EDT | 210.00 | 0.25 | 0.05 | 1.44 | 0.00 | - | 3 | 104 | 48.71% |
| BRKB250117P00220000 | 2024-06-06 3:15PM EDT | 220.00 | 0.14 | 0.08 | 0.30 | 0.00 | - | 8 | 445 | 35.94% |
| BRKB250117P00230000 | 2024-06-24 12:34PM EDT | 230.00 | 0.31 | 0.10 | 0.34 | 0.00 | - | 1 | 171 | 34.13% |
| BRKB250117P00240000 | 2024-06-24 10:17AM EDT | 240.00 | 0.29 | 0.01 | 1.56 | 0.00 | - | 3 | 422 | 40.64% |
| BRKB250117P00250000 | 2024-06-21 12:44PM EDT | 250.00 | 0.34 | 0.15 | 1.19 | 0.00 | - | 5 | 1,562 | 36.07% |
| BRKB250117P00260000 | 2024-06-24 10:17AM EDT | 260.00 | 0.44 | 0.33 | 0.47 | 0.00 | - | 3 | 842 | 28.82% |
| BRKB250117P00270000 | 2024-06-21 12:45PM EDT | 270.00 | 0.48 | 0.42 | 0.55 | 0.00 | - | 3 | 732 | 27.33% |
| BRKB250117P00280000 | 2024-06-25 11:49AM EDT | 280.00 | 0.59 | 0.49 | 0.69 | -0.04 | -6.35% | 1 | 1,476 | 26.16% |
| BRKB250117P00290000 | 2024-06-26 9:33AM EDT | 290.00 | 0.64 | 0.65 | 0.79 | -0.08 | -11.11% | 2 | 1,380 | 24.61% |
| BRKB250117P00300000 | 2024-06-25 11:31AM EDT | 300.00 | 0.88 | 0.80 | 0.97 | +0.07 | +8.64% | 1 | 3,823 | 23.38% |
| BRKB250117P00310000 | 2024-06-24 12:45PM EDT | 310.00 | 0.95 | 0.98 | 1.13 | 0.00 | - | 1 | 1,021 | 21.91% |
| BRKB250117P00320000 | 2024-06-24 12:23PM EDT | 320.00 | 1.15 | 1.17 | 1.40 | 0.00 | - | 5 | 1,934 | 20.72% |
| BRKB250117P00330000 | 2024-06-26 9:35AM EDT | 330.00 | 1.59 | 1.53 | 1.72 | +0.09 | +6.00% | 5 | 2,381 | 19.47% |
| BRKB250117P00340000 | 2024-06-24 2:30PM EDT | 340.00 | 1.83 | 1.91 | 2.15 | 0.00 | - | 1 | 2,079 | 18.29% |
| BRKB250117P00350000 | 2024-06-24 12:06PM EDT | 350.00 | 2.25 | 2.52 | 2.75 | 0.00 | - | 20 | 3,538 | 17.20% |
| BRKB250117P00360000 | 2024-06-20 10:03AM EDT | 360.00 | 3.95 | 3.25 | 3.50 | 0.00 | - | 8 | 2,998 | 16.06% |
| BRKB250117P00370000 | 2024-06-26 9:35AM EDT | 370.00 | 4.60 | 4.25 | 4.55 | +0.77 | +20.10% | 150 | 1,331 | 14.99% |
| BRKB250117P00380000 | 2024-06-25 10:36AM EDT | 380.00 | 5.51 | 5.75 | 6.15 | +0.41 | +8.04% | 2 | 2,062 | 14.14% |
| BRKB250117P00390000 | 2024-06-24 11:23AM EDT | 390.00 | 6.45 | 7.65 | 8.00 | 0.00 | - | 2 | 1,522 | 13.01% |
| BRKB250117P00400000 | 2024-06-25 3:07PM EDT | 400.00 | 10.10 | 10.25 | 10.60 | +0.95 | +10.38% | 309 | 2,786 | 11.96% |
| BRKB250117P00410000 | 2024-06-26 9:35AM EDT | 410.00 | 13.98 | 13.70 | 14.15 | +1.88 | +15.54% | 150 | 1,934 | 10.95% |
| BRKB250117P00420000 | 2024-06-24 1:02PM EDT | 420.00 | 16.19 | 18.45 | 18.80 | 0.00 | - | 21 | 638 | 9.87% |
| BRKB250117P00430000 | 2024-06-24 1:13PM EDT | 430.00 | 21.41 | 23.65 | 25.00 | 0.00 | - | 6 | 200 | 8.89% |
| BRKB250117P00440000 | 2024-06-25 11:20AM EDT | 440.00 | 30.24 | 31.15 | 32.70 | +2.14 | +7.62% | 4 | 123 | 7.90% |
| BRKB250117P00450000 | 2024-06-24 10:22AM EDT | 450.00 | 36.90 | 38.70 | 42.05 | 0.00 | - | 1 | 1 | 8.11% |
| BRKB250117P00460000 | 2024-06-04 10:18AM EDT | 460.00 | 48.10 | 48.95 | 52.50 | 0.00 | - | 2 | 0 | 10.70% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.50 | 70.25 | 0.00 | - | 10 | 0 | 22.91% |
| BRKB250117P00480000 | 2024-05-01 10:52AM EDT | 480.00 | 80.10 | 63.00 | 67.40 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 65.40% |
| BRKB250117P00500000 | 2024-06-03 9:34AM EDT | 500.00 | 84.75 | 89.05 | 92.55 | 0.00 | - | 5 | 0 | 16.27% |
© 2024 Yahoo. All rights reserved.