Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00210000 | 2024-04-08 11:31AM EDT | 210.00 | 208.36 | 191.65 | 194.40 | 0.00 | - | - | 1 | 448.44% |
| BRKB240503C00280000 | 2024-04-26 3:01PM EDT | 280.00 | 123.30 | 121.95 | 124.60 | 0.00 | - | 20 | 20 | 321.48% |
| BRKB240503C00300000 | 2024-05-03 1:42PM EDT | 300.00 | 103.00 | 101.65 | 104.60 | -1.99 | -1.90% | 3 | 3 | 243.36% |
| BRKB240503C00310000 | 2024-04-30 2:23PM EDT | 310.00 | 88.60 | 92.05 | 94.30 | 0.00 | - | 6 | 0 | 227.73% |
| BRKB240503C00320000 | 2024-05-02 3:15PM EDT | 320.00 | 80.60 | 81.75 | 84.50 | 0.00 | - | 1 | 1 | 195.70% |
| BRKB240503C00325000 | 2024-05-03 9:40AM EDT | 325.00 | 77.00 | 76.80 | 79.70 | -3.50 | -4.35% | 1 | 1 | 200.20% |
| BRKB240503C00330000 | 2024-04-25 2:24PM EDT | 330.00 | 72.30 | 71.65 | 74.60 | -3.40 | -4.49% | 1 | 1 | 172.46% |
| BRKB240503C00335000 | 2024-04-30 10:00AM EDT | 335.00 | 64.68 | 66.95 | 69.50 | 0.00 | - | 3 | 3 | 173.24% |
| BRKB240503C00355000 | 2024-05-03 12:31PM EDT | 355.00 | 47.40 | 46.65 | 49.50 | -3.20 | -6.32% | 1 | 1 | 109.77% |
| BRKB240503C00365000 | 2024-05-03 12:57PM EDT | 365.00 | 36.96 | 36.70 | 39.70 | -0.81 | -2.14% | 2 | 2 | 100.20% |
| BRKB240503C00370000 | 2024-05-03 2:04PM EDT | 370.00 | 33.18 | 31.65 | 34.45 | +1.30 | +4.08% | 2 | 4 | 75.00% |
| BRKB240503C00375000 | 2024-05-03 1:25PM EDT | 375.00 | 27.27 | 26.65 | 29.55 | +0.67 | +2.52% | 41 | 41 | 69.73% |
| BRKB240503C00380000 | 2024-05-01 1:37PM EDT | 380.00 | 21.51 | 21.80 | 24.85 | +0.65 | +3.12% | 1 | 13 | 71.00% |
| BRKB240503C00385000 | 2024-04-15 11:03AM EDT | 385.00 | 21.94 | 17.00 | 19.80 | 0.00 | - | 1 | 1 | 60.94% |
| BRKB240503C00390000 | 2024-05-03 1:03PM EDT | 390.00 | 12.49 | 11.65 | 14.25 | +1.59 | +14.59% | 3 | 9 | 66.36% |
| BRKB240503C00392500 | 2024-05-01 2:41PM EDT | 392.50 | 9.22 | 9.35 | 11.95 | 0.00 | - | 10 | 8 | 61.30% |
| BRKB240503C00395000 | 2024-05-03 11:05AM EDT | 395.00 | 4.93 | 7.15 | 9.70 | +0.98 | +24.81% | 3 | 79 | 56.10% |
| BRKB240503C00397500 | 2024-05-03 2:05PM EDT | 397.50 | 6.00 | 4.15 | 7.55 | +2.75 | +84.62% | 14 | 112 | 51.07% |
| BRKB240503C00400000 | 2024-05-03 2:08PM EDT | 400.00 | 3.55 | 2.60 | 4.00 | +1.91 | +116.46% | 261 | 526 | 26.29% |
| BRKB240503C00402500 | 2024-05-03 2:07PM EDT | 402.50 | 1.07 | 0.79 | 0.94 | +0.47 | +78.33% | 3,290 | 966 | 8.08% |
| BRKB240503C00405000 | 2024-05-03 2:12PM EDT | 405.00 | 0.10 | 0.06 | 0.07 | -0.22 | -68.75% | 901 | 1,356 | 7.37% |
| BRKB240503C00407500 | 2024-05-03 2:12PM EDT | 407.50 | 0.03 | 0.02 | 0.04 | -0.07 | -77.78% | 83 | 711 | 12.11% |
| BRKB240503C00410000 | 2024-05-03 1:33PM EDT | 410.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 111 | 672 | 17.38% |
| BRKB240503C00412500 | 2024-05-03 2:07PM EDT | 412.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 36 | 451 | 21.29% |
| BRKB240503C00415000 | 2024-05-03 1:35PM EDT | 415.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 64 | 964 | 27.15% |
| BRKB240503C00417500 | 2024-05-03 2:07PM EDT | 417.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 412 | 28.91% |
| BRKB240503C00420000 | 2024-05-03 2:13PM EDT | 420.00 | 0.03 | 0.01 | 0.03 | +0.02 | +100.00% | 82 | 564 | 34.77% |
| BRKB240503C00422500 | 2024-05-02 1:24PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 34.38% |
| BRKB240503C00425000 | 2024-05-03 11:36AM EDT | 425.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 4 | 302 | 44.92% |
| BRKB240503C00427500 | 2024-05-01 10:33AM EDT | 427.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 47.66% |
| BRKB240503C00430000 | 2024-05-03 11:36AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 16 | 104 | 49.22% |
| BRKB240503C00435000 | 2024-05-03 9:49AM EDT | 435.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 55.47% |
| BRKB240503C00440000 | 2024-04-29 3:50PM EDT | 440.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 68 | 62.50% |
| BRKB240503C00445000 | 2024-05-02 12:52PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 220 | 62.50% |
| BRKB240503C00450000 | 2024-05-01 12:22PM EDT | 450.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 43 | 76.56% |
| BRKB240503C00455000 | 2024-05-01 12:22PM EDT | 455.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 9 | 82.81% |
| BRKB240503C00460000 | 2024-04-29 9:43AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 89.84% |
| BRKB240503C00465000 | 2024-04-30 10:01AM EDT | 465.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 185 | 96.88% |
| BRKB240503C00470000 | 2024-04-26 2:16PM EDT | 470.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 103.13% |
| BRKB240503C00475000 | 2024-04-04 12:11PM EDT | 475.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| BRKB240503C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 52 | 106.25% |
| BRKB240503C00485000 | 2024-04-26 10:30AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 112.50% |
| BRKB240503C00490000 | 2024-04-25 1:52PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11 | 115.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00320000 | 2024-04-25 1:53PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 151.56% |
| BRKB240503P00325000 | 2024-05-01 3:04PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 117 | 142.19% |
| BRKB240503P00330000 | 2024-04-26 11:53AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 52 | 132.81% |
| BRKB240503P00335000 | 2024-05-01 10:40AM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 34 | 123.44% |
| BRKB240503P00340000 | 2024-05-01 9:56AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 138 | 114.06% |
| BRKB240503P00345000 | 2024-04-29 3:03PM EDT | 345.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 105.47% |
| BRKB240503P00350000 | 2024-04-30 9:49AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 79 | 96.88% |
| BRKB240503P00355000 | 2024-05-02 10:18AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 77 | 108 | 87.50% |
| BRKB240503P00360000 | 2024-05-02 10:57AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 78.91% |
| BRKB240503P00365000 | 2024-05-02 12:46PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 70.31% |
| BRKB240503P00370000 | 2024-05-03 10:49AM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 89 | 60.94% |
| BRKB240503P00375000 | 2024-05-03 1:12PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 39 | 167 | 50.00% |
| BRKB240503P00380000 | 2024-05-02 2:36PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 201 | 47.66% |
| BRKB240503P00385000 | 2024-05-03 1:50PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 91 | 169 | 33.59% |
| BRKB240503P00387500 | 2024-05-03 11:35AM EDT | 387.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 14 | 187 | 33.40% |
| BRKB240503P00390000 | 2024-05-03 2:12PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 110 | 380 | 26.95% |
| BRKB240503P00392500 | 2024-05-03 1:55PM EDT | 392.50 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 124 | 194 | 23.63% |
| BRKB240503P00395000 | 2024-05-03 2:06PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.27 | -96.43% | 71 | 561 | 18.75% |
| BRKB240503P00397500 | 2024-05-03 1:55PM EDT | 397.50 | 0.04 | 0.01 | 0.03 | -0.54 | -93.10% | 647 | 731 | 13.67% |
| BRKB240503P00400000 | 2024-05-03 2:09PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | -1.48 | -98.67% | 956 | 856 | 8.20% |
| BRKB240503P00402500 | 2024-05-03 2:09PM EDT | 402.50 | 0.23 | 0.25 | 0.40 | -2.96 | -92.79% | 240 | 203 | 7.20% |
| BRKB240503P00405000 | 2024-05-03 2:11PM EDT | 405.00 | 2.25 | 1.31 | 2.90 | -1.88 | -45.52% | 113 | 435 | 20.09% |
| BRKB240503P00407500 | 2024-05-03 12:11PM EDT | 407.50 | 5.50 | 3.20 | 5.15 | -2.81 | -33.81% | 11 | 58 | 25.68% |
| BRKB240503P00410000 | 2024-05-03 12:36PM EDT | 410.00 | 8.20 | 5.60 | 8.35 | -0.87 | -9.59% | 10 | 56 | 45.46% |
| BRKB240503P00412500 | 2024-04-29 2:32PM EDT | 412.50 | 11.30 | 7.85 | 10.90 | 0.00 | - | 2 | 1 | 54.81% |
| BRKB240503P00415000 | 2024-04-30 3:18PM EDT | 415.00 | 17.02 | 10.15 | 13.35 | 0.00 | - | 9 | 10 | 62.06% |
| BRKB240503P00420000 | 2024-04-23 2:53PM EDT | 420.00 | 12.65 | 15.30 | 18.35 | 0.00 | - | 4 | 3 | 77.15% |
| BRKB240503P00425000 | 2024-04-04 3:05PM EDT | 425.00 | 10.95 | 20.05 | 23.35 | 0.00 | - | 5 | 4 | 91.31% |
| BRKB240503P00435000 | 2024-03-28 9:53AM EDT | 435.00 | 18.50 | 31.10 | 34.70 | 0.00 | - | 1 | 0 | 105.32% |
| BRKB240503P00490000 | 2024-04-05 1:57PM EDT | 490.00 | 72.94 | 85.50 | 88.30 | 0.00 | - | 1 | 0 | 233.89% |
© 2024 Yahoo. All rights reserved.