Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426C00280000 | 2024-04-19 3:05PM EDT | 280.00 | 124.50 | 123.10 | 126.75 | 0.00 | - | 20 | 20 | 234.38% |
| BRKB240426C00300000 | 2024-04-24 12:06PM EDT | 300.00 | 104.69 | 103.10 | 105.90 | 0.00 | - | 3 | 5 | 329.10% |
| BRKB240426C00310000 | 2024-04-25 12:42PM EDT | 310.00 | 94.30 | 93.05 | 96.75 | +0.30 | +0.32% | 6 | 6 | 340.04% |
| BRKB240426C00320000 | 2024-04-25 1:10PM EDT | 320.00 | 84.30 | 83.20 | 85.85 | +0.30 | +0.36% | 1 | 1 | 266.21% |
| BRKB240426C00325000 | 2024-04-25 1:45PM EDT | 325.00 | 80.00 | 78.30 | 80.90 | +0.80 | +1.01% | 1 | 1 | 254.20% |
| BRKB240426C00330000 | 2024-04-25 2:23PM EDT | 330.00 | 75.40 | 73.00 | 76.85 | +1.00 | +1.34% | 1 | 6 | 135.94% |
| BRKB240426C00340000 | 2024-04-19 2:36PM EDT | 340.00 | 64.45 | 63.15 | 66.65 | 0.00 | - | 22 | 22 | 239.94% |
| BRKB240426C00350000 | 2024-04-12 11:22AM EDT | 350.00 | 55.43 | 53.05 | 55.95 | 0.00 | - | 5 | 5 | 184.38% |
| BRKB240426C00355000 | 2024-04-25 2:24PM EDT | 355.00 | 50.20 | 48.20 | 51.85 | +0.80 | +1.62% | 1 | 1 | 114.84% |
| BRKB240426C00360000 | 2024-04-12 11:24AM EDT | 360.00 | 45.49 | 43.25 | 46.00 | 0.00 | - | 1 | 0 | 157.52% |
| BRKB240426C00365000 | 2024-04-19 11:35AM EDT | 365.00 | 38.68 | 38.15 | 40.90 | 0.00 | - | 2 | 4 | 139.75% |
| BRKB240426C00370000 | 2024-04-25 2:53PM EDT | 370.00 | 35.00 | 33.65 | 35.95 | +4.27 | +13.90% | 2 | 2 | 127.05% |
| BRKB240426C00375000 | 2024-04-23 12:54PM EDT | 375.00 | 33.65 | 28.05 | 30.85 | 0.00 | - | 2 | 6 | 109.67% |
| BRKB240426C00380000 | 2024-04-25 12:27PM EDT | 380.00 | 25.03 | 23.15 | 26.80 | -3.84 | -13.30% | 7 | 20 | 56.45% |
| BRKB240426C00385000 | 2024-04-25 1:49PM EDT | 385.00 | 20.30 | 18.35 | 21.95 | -1.85 | -8.35% | 2 | 18 | 57.91% |
| BRKB240426C00390000 | 2024-04-25 2:28PM EDT | 390.00 | 15.10 | 12.95 | 16.85 | -1.15 | -7.08% | 1 | 5 | 84.52% |
| BRKB240426C00392500 | 2024-04-18 3:54PM EDT | 392.50 | 8.98 | 10.90 | 14.45 | 0.00 | - | - | 1 | 77.20% |
| BRKB240426C00395000 | 2024-04-25 10:42AM EDT | 395.00 | 7.94 | 9.10 | 11.20 | -2.69 | -25.31% | 10 | 58 | 55.84% |
| BRKB240426C00397500 | 2024-04-25 11:08AM EDT | 397.50 | 5.85 | 7.05 | 8.90 | -4.10 | -41.21% | 3 | 49 | 50.07% |
| BRKB240426C00400000 | 2024-04-25 3:05PM EDT | 400.00 | 5.85 | 5.05 | 6.00 | -0.35 | -5.65% | 418 | 83 | 34.62% |
| BRKB240426C00402500 | 2024-04-25 2:29PM EDT | 402.50 | 3.33 | 2.85 | 3.55 | -1.27 | -27.61% | 535 | 185 | 25.29% |
| BRKB240426C00405000 | 2024-04-25 3:58PM EDT | 405.00 | 1.72 | 1.56 | 1.80 | -1.18 | -40.69% | 583 | 444 | 21.80% |
| BRKB240426C00407500 | 2024-04-25 3:42PM EDT | 407.50 | 0.69 | 0.62 | 0.79 | -1.08 | -61.02% | 315 | 365 | 21.17% |
| BRKB240426C00410000 | 2024-04-25 3:56PM EDT | 410.00 | 0.23 | 0.23 | 0.32 | -0.57 | -71.25% | 403 | 1,802 | 21.73% |
| BRKB240426C00412500 | 2024-04-25 3:56PM EDT | 412.50 | 0.09 | 0.07 | 0.12 | -0.22 | -70.97% | 271 | 334 | 22.56% |
| BRKB240426C00415000 | 2024-04-25 3:52PM EDT | 415.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 217 | 699 | 25.49% |
| BRKB240426C00417500 | 2024-04-25 2:23PM EDT | 417.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 2 | 133 | 29.79% |
| BRKB240426C00420000 | 2024-04-25 3:57PM EDT | 420.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 48 | 382 | 32.62% |
| BRKB240426C00422500 | 2024-04-25 3:16PM EDT | 422.50 | 0.01 | 0.02 | 1.19 | -0.02 | -66.67% | 2 | 67 | 62.21% |
| BRKB240426C00425000 | 2024-04-24 2:02PM EDT | 425.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 134 | 39.84% |
| BRKB240426C00427500 | 2024-04-16 9:32AM EDT | 427.50 | 0.13 | 0.01 | 0.09 | 0.00 | - | - | 1 | 51.37% |
| BRKB240426C00430000 | 2024-04-25 11:34AM EDT | 430.00 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 1 | 313 | 52.15% |
| BRKB240426C00435000 | 2024-04-25 3:18PM EDT | 435.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 113 | 224 | 52.34% |
| BRKB240426C00440000 | 2024-04-25 3:07PM EDT | 440.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 102 | 66.41% |
| BRKB240426C00445000 | 2024-04-19 9:48AM EDT | 445.00 | 0.01 | 0.00 | 0.24 | -0.16 | -94.12% | 1 | 12 | 85.55% |
| BRKB240426C00450000 | 2024-04-22 9:42AM EDT | 450.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 9 | 86 | 125.10% |
| BRKB240426C00455000 | 2024-04-22 9:36AM EDT | 455.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 135.25% |
| BRKB240426C00460000 | 2024-04-24 1:03PM EDT | 460.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 111.13% |
| BRKB240426C00465000 | 2024-04-08 12:00PM EDT | 465.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 22 | 22 | 154.79% |
| BRKB240426C00470000 | 2024-04-01 9:37AM EDT | 470.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | - | 1 | 164.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426P00325000 | 2024-04-16 11:45AM EDT | 325.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 131.25% |
| BRKB240426P00330000 | 2024-04-19 2:54PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 149 | 125.00% |
| BRKB240426P00335000 | 2024-04-16 3:34PM EDT | 335.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 132.81% |
| BRKB240426P00340000 | 2024-04-16 9:50AM EDT | 340.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 123.44% |
| BRKB240426P00345000 | 2024-04-17 10:20AM EDT | 345.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 114.06% |
| BRKB240426P00350000 | 2024-04-23 9:39AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 332 | 95.31% |
| BRKB240426P00355000 | 2024-04-23 9:34AM EDT | 355.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 177 | 95.31% |
| BRKB240426P00360000 | 2024-04-23 3:43PM EDT | 360.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 178 | 139.65% |
| BRKB240426P00365000 | 2024-04-23 11:38AM EDT | 365.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 33 | 80.08% |
| BRKB240426P00370000 | 2024-04-25 10:43AM EDT | 370.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 4 | 132 | 67.97% |
| BRKB240426P00375000 | 2024-04-25 12:45PM EDT | 375.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 6 | 196 | 60.16% |
| BRKB240426P00380000 | 2024-04-25 3:18PM EDT | 380.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 44 | 242 | 52.73% |
| BRKB240426P00385000 | 2024-04-25 2:07PM EDT | 385.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 881 | 44.53% |
| BRKB240426P00387500 | 2024-04-25 11:14AM EDT | 387.50 | 0.09 | 0.03 | 0.07 | -0.01 | -10.00% | 1 | 121 | 41.60% |
| BRKB240426P00390000 | 2024-04-25 1:44PM EDT | 390.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 17 | 251 | 37.21% |
| BRKB240426P00392500 | 2024-04-25 12:22PM EDT | 392.50 | 0.12 | 0.05 | 0.10 | -0.01 | -7.69% | 12 | 105 | 33.11% |
| BRKB240426P00395000 | 2024-04-25 3:08PM EDT | 395.00 | 0.11 | 0.08 | 0.14 | -0.05 | -31.25% | 89 | 689 | 29.40% |
| BRKB240426P00397500 | 2024-04-25 1:32PM EDT | 397.50 | 0.29 | 0.15 | 0.21 | +0.07 | +31.82% | 65 | 244 | 25.68% |
| BRKB240426P00400000 | 2024-04-25 3:41PM EDT | 400.00 | 0.31 | 0.29 | 0.46 | -0.12 | -27.91% | 446 | 708 | 24.29% |
| BRKB240426P00402500 | 2024-04-25 3:57PM EDT | 402.50 | 0.80 | 0.68 | 0.85 | +0.10 | +14.29% | 87 | 281 | 21.41% |
| BRKB240426P00405000 | 2024-04-25 3:18PM EDT | 405.00 | 1.19 | 1.55 | 1.78 | -0.31 | -20.67% | 116 | 488 | 20.51% |
| BRKB240426P00407500 | 2024-04-25 3:46PM EDT | 407.50 | 3.20 | 3.00 | 3.60 | +0.12 | +3.90% | 45 | 160 | 24.17% |
| BRKB240426P00410000 | 2024-04-25 3:52PM EDT | 410.00 | 5.24 | 3.50 | 6.35 | +0.84 | +19.09% | 48 | 229 | 37.35% |
| BRKB240426P00412500 | 2024-04-24 11:31AM EDT | 412.50 | 7.50 | 6.30 | 8.80 | 0.00 | - | 6 | 15 | 45.46% |
| BRKB240426P00415000 | 2024-04-25 1:17PM EDT | 415.00 | 9.57 | 8.85 | 11.05 | -0.33 | -3.33% | 14 | 33 | 49.27% |
| BRKB240426P00417500 | 2024-04-11 11:42AM EDT | 417.50 | 10.92 | 11.05 | 13.85 | 0.00 | - | - | 0 | 62.43% |
| BRKB240426P00420000 | 2024-04-16 1:35PM EDT | 420.00 | 20.53 | 13.35 | 15.85 | 0.00 | - | 39 | 2 | 59.52% |
| BRKB240426P00425000 | 2024-04-15 12:24PM EDT | 425.00 | 20.50 | 18.55 | 21.20 | 0.00 | - | 2 | 0 | 81.01% |
| BRKB240426P00490000 | 2024-04-22 9:33AM EDT | 490.00 | 82.50 | 83.30 | 86.00 | 0.00 | - | 1 | 0 | 214.26% |
© 2024 Yahoo. All rights reserved.