Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-06-03 3:11PM EDT | 190.00 | 239.20 | 232.55 | 237.00 | 0.00 | - | 2 | 105 | 60.44% |
| BRKB260116C00200000 | 2024-06-24 10:24AM EDT | 200.00 | 229.50 | 225.00 | 228.00 | 0.00 | - | 2 | 194 | 59.23% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-06-20 10:28AM EDT | 220.00 | 204.25 | 205.00 | 210.00 | 0.00 | - | 1 | 12 | 54.04% |
| BRKB260116C00230000 | 2024-06-25 9:30AM EDT | 230.00 | 202.25 | 196.00 | 200.45 | -1.45 | -0.71% | 10 | 40 | 51.82% |
| BRKB260116C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 186.57 | 189.00 | 194.00 | 0.00 | - | 2 | 59 | 52.10% |
| BRKB260116C00250000 | 2024-06-17 2:06PM EDT | 250.00 | 177.90 | 178.00 | 182.50 | 0.00 | - | 1 | 276 | 50.12% |
| BRKB260116C00260000 | 2024-06-25 9:30AM EDT | 260.00 | 175.25 | 169.55 | 174.50 | +4.75 | +2.79% | 10 | 4,087 | 49.02% |
| BRKB260116C00270000 | 2024-06-18 11:50AM EDT | 270.00 | 161.62 | 160.50 | 165.00 | 0.00 | - | 9 | 1,402 | 46.65% |
| BRKB260116C00280000 | 2024-06-25 10:54AM EDT | 280.00 | 155.00 | 151.50 | 156.00 | +2.05 | +1.34% | 5 | 3,858 | 44.73% |
| BRKB260116C00290000 | 2024-06-25 11:05AM EDT | 290.00 | 146.10 | 143.05 | 147.50 | +3.80 | +2.67% | 6 | 281 | 43.21% |
| BRKB260116C00300000 | 2024-06-25 9:30AM EDT | 300.00 | 139.60 | 134.50 | 138.00 | -4.40 | -3.06% | 10 | 483 | 40.95% |
| BRKB260116C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 122.60 | 132.00 | 137.00 | 0.00 | - | 1 | 49 | 44.45% |
| BRKB260116C00320000 | 2024-06-25 2:16PM EDT | 320.00 | 120.40 | 117.00 | 121.00 | -4.15 | -3.33% | 1 | 247 | 37.87% |
| BRKB260116C00330000 | 2024-06-11 9:49AM EDT | 330.00 | 109.20 | 109.60 | 112.45 | 0.00 | - | 1 | 67 | 36.26% |
| BRKB260116C00340000 | 2024-06-25 1:42PM EDT | 340.00 | 104.17 | 101.20 | 104.25 | +5.17 | +5.22% | 3 | 106 | 34.84% |
| BRKB260116C00350000 | 2024-06-25 1:42PM EDT | 350.00 | 95.38 | 93.30 | 96.35 | +4.73 | +5.22% | 3 | 739 | 33.55% |
| BRKB260116C00360000 | 2024-06-26 9:38AM EDT | 360.00 | 87.06 | 85.50 | 88.30 | +0.56 | +0.65% | 5 | 765 | 32.12% |
| BRKB260116C00370000 | 2024-06-20 2:57PM EDT | 370.00 | 81.25 | 77.95 | 80.60 | 0.00 | - | 1 | 490 | 30.82% |
| BRKB260116C00380000 | 2024-06-25 9:30AM EDT | 380.00 | 75.00 | 70.55 | 73.35 | +6.47 | +9.44% | 2 | 318 | 29.70% |
| BRKB260116C00390000 | 2024-06-26 9:38AM EDT | 390.00 | 64.90 | 63.50 | 66.35 | -2.70 | -3.99% | 5 | 728 | 28.61% |
| BRKB260116C00400000 | 2024-06-26 9:36AM EDT | 400.00 | 58.25 | 56.95 | 59.25 | -2.55 | -4.19% | 5 | 3,302 | 27.38% |
| BRKB260116C00410000 | 2024-06-25 11:09AM EDT | 410.00 | 52.81 | 50.55 | 52.60 | -2.52 | -4.55% | 3 | 2,475 | 26.27% |
| BRKB260116C00420000 | 2024-06-25 12:56PM EDT | 420.00 | 46.20 | 45.15 | 46.65 | -3.00 | -6.10% | 3 | 6,495 | 25.39% |
| BRKB260116C00430000 | 2024-06-26 9:36AM EDT | 430.00 | 40.31 | 39.40 | 41.35 | -3.59 | -8.18% | 5 | 1,459 | 24.69% |
| BRKB260116C00440000 | 2024-06-25 1:39PM EDT | 440.00 | 36.10 | 34.20 | 36.40 | +1.48 | +4.27% | 2 | 739 | 24.03% |
| BRKB260116C00450000 | 2024-06-25 10:20AM EDT | 450.00 | 32.00 | 29.85 | 31.35 | +1.00 | +3.23% | 5 | 337 | 23.16% |
| BRKB260116C00460000 | 2024-06-25 11:24AM EDT | 460.00 | 27.00 | 25.70 | 27.15 | -2.11 | -7.25% | 45 | 4,514 | 22.57% |
| BRKB260116C00470000 | 2024-06-24 3:55PM EDT | 470.00 | 22.95 | 21.85 | 23.20 | -1.40 | -5.75% | 1 | 865 | 21.93% |
| BRKB260116C00480000 | 2024-06-25 2:46PM EDT | 480.00 | 19.70 | 18.60 | 19.75 | -1.08 | -5.20% | 1 | 339 | 21.39% |
| BRKB260116C00490000 | 2024-06-25 11:20AM EDT | 490.00 | 16.52 | 15.70 | 17.00 | -1.63 | -8.98% | 1 | 400 | 21.07% |
| BRKB260116C00500000 | 2024-06-26 9:33AM EDT | 500.00 | 13.77 | 12.80 | 14.35 | -1.35 | -8.93% | 1 | 745 | 20.64% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-06-04 1:25PM EDT | 190.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 5 | 127 | 32.58% |
| BRKB260116P00200000 | 2024-06-03 9:33AM EDT | 200.00 | 0.15 | 0.15 | 4.95 | 0.00 | - | 2 | 40 | 40.28% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.02 | 2.86 | 0.00 | - | 1 | 10 | 33.46% |
| BRKB260116P00220000 | 2024-06-06 12:08PM EDT | 220.00 | 1.10 | 0.65 | 4.55 | 0.00 | - | 2 | 31 | 34.96% |
| BRKB260116P00230000 | 2024-06-04 10:48AM EDT | 230.00 | 1.60 | 0.10 | 2.99 | 0.00 | - | 1 | 77 | 29.79% |
| BRKB260116P00240000 | 2024-06-18 9:33AM EDT | 240.00 | 1.80 | 1.48 | 5.00 | 0.00 | - | 1 | 115 | 31.56% |
| BRKB260116P00250000 | 2024-06-21 1:19PM EDT | 250.00 | 2.10 | 0.70 | 2.80 | 0.00 | - | 2 | 679 | 25.72% |
| BRKB260116P00260000 | 2024-06-04 12:10PM EDT | 260.00 | 2.81 | 1.65 | 3.85 | 0.00 | - | 2 | 61 | 25.87% |
| BRKB260116P00270000 | 2024-06-21 11:01AM EDT | 270.00 | 3.10 | 2.30 | 4.00 | 0.00 | - | 4 | 108 | 24.34% |
| BRKB260116P00280000 | 2024-06-24 11:29AM EDT | 280.00 | 3.55 | 2.35 | 3.55 | 0.00 | - | 18 | 148 | 21.94% |
| BRKB260116P00290000 | 2024-06-25 2:43PM EDT | 290.00 | 3.40 | 2.28 | 3.90 | +0.22 | +6.92% | 1 | 189 | 20.80% |
| BRKB260116P00300000 | 2024-06-24 2:43PM EDT | 300.00 | 3.70 | 3.10 | 4.90 | 0.00 | - | 2 | 329 | 20.44% |
| BRKB260116P00310000 | 2024-06-25 2:58PM EDT | 310.00 | 4.60 | 3.70 | 4.85 | +0.10 | +2.22% | 2 | 577 | 18.72% |
| BRKB260116P00320000 | 2024-06-06 11:14AM EDT | 320.00 | 6.20 | 4.35 | 6.45 | 0.00 | - | 1 | 1,074 | 18.72% |
| BRKB260116P00330000 | 2024-06-25 2:18PM EDT | 330.00 | 6.20 | 5.60 | 6.80 | -0.36 | -5.49% | 1 | 392 | 17.34% |
| BRKB260116P00340000 | 2024-06-24 11:16AM EDT | 340.00 | 6.30 | 6.80 | 7.90 | 0.00 | - | 3 | 1,138 | 16.55% |
| BRKB260116P00350000 | 2024-06-24 12:10PM EDT | 350.00 | 7.50 | 8.15 | 10.25 | 0.00 | - | 12 | 489 | 16.53% |
| BRKB260116P00360000 | 2024-06-21 11:17AM EDT | 360.00 | 10.60 | 9.65 | 10.65 | 0.00 | - | 4 | 614 | 14.97% |
| BRKB260116P00370000 | 2024-06-25 12:29PM EDT | 370.00 | 11.93 | 11.65 | 12.70 | -0.12 | -1.00% | 4 | 501 | 14.36% |
| BRKB260116P00380000 | 2024-06-26 9:33AM EDT | 380.00 | 14.22 | 13.15 | 14.85 | -1.18 | -7.66% | 1 | 510 | 13.61% |
| BRKB260116P00390000 | 2024-06-26 9:33AM EDT | 390.00 | 17.00 | 15.40 | 18.15 | +0.75 | +4.62% | 10 | 680 | 13.27% |
| BRKB260116P00400000 | 2024-06-24 3:51PM EDT | 400.00 | 18.18 | 17.90 | 21.20 | +0.07 | +0.39% | 4 | 910 | 12.53% |
| BRKB260116P00410000 | 2024-06-24 11:31AM EDT | 410.00 | 20.95 | 22.10 | 24.20 | 0.00 | - | 5 | 216 | 11.50% |
| BRKB260116P00420000 | 2024-06-24 3:14PM EDT | 420.00 | 25.75 | 26.30 | 28.35 | 0.00 | - | 31 | 141 | 10.72% |
| BRKB260116P00430000 | 2024-06-24 10:49AM EDT | 430.00 | 29.40 | 31.70 | 33.05 | 0.00 | - | 1 | 73 | 9.83% |
| BRKB260116P00440000 | 2024-06-03 3:22PM EDT | 440.00 | 37.50 | 37.05 | 38.45 | 0.00 | - | 2 | 10 | 8.80% |
| BRKB260116P00450000 | 2024-06-25 1:14PM EDT | 450.00 | 43.60 | 43.10 | 45.60 | +2.75 | +6.73% | 14 | 229 | 8.22% |
| BRKB260116P00460000 | 2024-06-14 9:49AM EDT | 460.00 | 56.09 | 50.55 | 53.40 | 0.00 | - | 4 | 114 | 7.41% |
| BRKB260116P00470000 | 2024-06-14 10:00AM EDT | 470.00 | 66.50 | 58.50 | 62.50 | 0.00 | - | 2 | 2 | 7.18% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 12.95% |
| BRKB260116P00490000 | 2024-06-06 10:48AM EDT | 490.00 | 81.00 | 78.50 | 82.50 | 0.00 | - | 1 | 0 | 8.79% |
| BRKB260116P00500000 | 2024-06-07 10:17AM EDT | 500.00 | 86.25 | 88.50 | 92.35 | 0.00 | - | 1 | 0 | 9.25% |
© 2024 Yahoo. All rights reserved.