Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510C00390000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 11.90 | 11.65 | 13.85 | -0.63 | -5.03% | 218 | 27 | 35.29% |
| BRKB240517C00390000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 14.96 | 11.90 | 14.50 | +0.91 | +6.48% | 15 | 320 | 26.55% |
| BRKB240524C00390000 | 2024-05-03 12:07PM EDT | 2024-05-24 | 15.40 | 12.40 | 14.90 | +1.00 | +6.94% | 2 | 42 | 22.65% |
| BRKB240531C00390000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 16.00 | 14.15 | 16.40 | +1.60 | +11.11% | 5 | 33 | 23.41% |
| BRKB240621C00390000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 19.35 | 17.30 | 19.45 | +1.17 | +6.44% | 6 | 3,095 | 23.28% |
| BRKB240719C00390000 | 2024-05-03 12:16PM EDT | 2024-07-19 | 22.10 | 20.25 | 21.25 | +1.05 | +4.99% | 1 | 50 | 21.12% |
| BRKB240920C00390000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 28.42 | 26.10 | 27.75 | 0.00 | - | 2 | 502 | 22.49% |
| BRKB241018C00390000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 31.00 | 29.05 | 31.20 | +1.75 | +5.98% | 1 | 41 | 23.82% |
| BRKB241115C00390000 | 2024-05-03 3:37PM EDT | 2024-11-15 | 33.70 | 31.85 | 32.95 | +1.68 | +5.25% | 2 | 148 | 23.58% |
| BRKB241220C00390000 | 2024-04-25 3:01PM EDT | 2024-12-20 | 40.00 | 34.55 | 35.95 | 0.00 | - | 1 | 278 | 24.15% |
| BRKB250117C00390000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 38.98 | 37.05 | 38.70 | +0.85 | +2.23% | 6 | 1,859 | 24.90% |
| BRKB250321C00390000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 44.90 | 41.45 | 44.70 | +1.72 | +3.98% | 1 | 5 | 26.44% |
| BRKB250620C00390000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 52.25 | 48.60 | 51.00 | +3.00 | +6.09% | 1 | 358 | 27.14% |
| BRKB260116C00390000 | 2024-05-03 11:18AM EDT | 2026-01-16 | 62.40 | 61.15 | 64.60 | 0.00 | - | 1 | 723 | 28.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510P00390000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.24 | 1.09 | 1.35 | -0.26 | -17.33% | 380 | 237 | 24.83% |
| BRKB240517P00390000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.93 | 1.60 | 1.83 | -0.37 | -16.09% | 83 | 1,549 | 19.10% |
| BRKB240524P00390000 | 2024-05-03 1:34PM EDT | 2024-05-24 | 1.95 | 2.00 | 4.55 | -1.80 | -48.00% | 5 | 35 | 24.26% |
| BRKB240531P00390000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 2.62 | 2.28 | 3.10 | -1.03 | -28.22% | 16 | 37 | 16.97% |
| BRKB240607P00390000 | 2024-05-03 12:21PM EDT | 2024-06-07 | 3.16 | 2.72 | 5.50 | -0.59 | -15.73% | 8 | 22 | 20.80% |
| BRKB240621P00390000 | 2024-05-03 11:09AM EDT | 2024-06-21 | 4.70 | 4.20 | 4.55 | +0.25 | +5.62% | 7 | 624 | 15.66% |
| BRKB240719P00390000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 5.48 | 5.60 | 6.00 | -0.97 | -15.04% | 28 | 488 | 14.67% |
| BRKB240920P00390000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 8.40 | 8.05 | 9.05 | -1.35 | -13.85% | 14 | 460 | 14.20% |
| BRKB241018P00390000 | 2024-05-03 1:21PM EDT | 2024-10-18 | 9.40 | 9.35 | 10.15 | -0.50 | -5.05% | 23 | 298 | 14.03% |
| BRKB241115P00390000 | 2024-04-29 1:02PM EDT | 2024-11-15 | 11.06 | 10.65 | 11.85 | 0.00 | - | 5 | 188 | 14.52% |
| BRKB241220P00390000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 11.80 | 11.50 | 12.20 | -0.73 | -5.83% | 126 | 379 | 13.66% |
| BRKB250117P00390000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 12.50 | 12.65 | 13.85 | -1.40 | -10.07% | 25 | 1,286 | 14.18% |
| BRKB250620P00390000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 17.00 | 16.05 | 18.65 | 0.00 | - | 20 | 700 | 14.16% |
| BRKB260116P00390000 | 2024-05-03 12:04PM EDT | 2026-01-16 | 21.47 | 21.00 | 23.25 | -0.82 | -3.68% | 74 | 143 | 13.80% |
© 2024 Yahoo. All rights reserved.