Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920C00200000 | 2024-03-25 9:57AM EDT | 200.00 | 214.77 | 208.05 | 211.05 | 0.00 | - | 1 | 3 | 91.75% |
| BRKB240920C00210000 | 2024-06-14 2:33PM EDT | 210.00 | 198.39 | 196.60 | 199.85 | +2.56 | +1.31% | 10 | 62 | 78.97% |
| BRKB240920C00220000 | 2024-05-15 1:32PM EDT | 220.00 | 196.25 | 187.00 | 189.70 | 0.00 | - | - | 30 | 74.85% |
| BRKB240920C00230000 | 2024-06-10 11:30AM EDT | 230.00 | 184.25 | 177.45 | 180.20 | 0.00 | - | - | 19 | 72.66% |
| BRKB240920C00240000 | 2024-04-03 3:41PM EDT | 240.00 | 186.91 | 164.15 | 167.30 | 0.00 | - | 5 | 33 | 59.61% |
| BRKB240920C00250000 | 2024-06-10 11:31AM EDT | 250.00 | 164.68 | 157.30 | 160.55 | 0.00 | - | 52 | 105 | 64.06% |
| BRKB240920C00260000 | 2024-06-05 11:02AM EDT | 260.00 | 152.50 | 147.40 | 150.70 | 0.00 | - | - | 1 | 60.28% |
| BRKB240920C00270000 | 2024-05-29 10:10AM EDT | 270.00 | 137.05 | 137.60 | 140.90 | 0.00 | - | 4 | 6 | 56.87% |
| BRKB240920C00280000 | 2024-05-06 11:34AM EDT | 280.00 | 128.01 | 132.55 | 135.45 | 0.00 | - | 7 | 9 | 66.93% |
| BRKB240920C00285000 | 2024-05-29 11:25AM EDT | 285.00 | 122.35 | 122.85 | 126.15 | 0.00 | - | - | 30 | 51.62% |
| BRKB240920C00290000 | 2024-05-28 10:56AM EDT | 290.00 | 119.16 | 118.25 | 121.20 | 0.00 | - | 1 | 6 | 50.35% |
| BRKB240920C00300000 | 2024-05-30 9:33AM EDT | 300.00 | 109.00 | 108.50 | 111.40 | 0.00 | - | 1 | 15 | 51.14% |
| BRKB240920C00305000 | 2024-04-02 2:46PM EDT | 305.00 | 122.93 | 100.75 | 104.60 | 0.00 | - | 1 | 3 | 44.04% |
| BRKB240920C00310000 | 2024-02-06 3:12PM EDT | 310.00 | 95.70 | 100.90 | 104.40 | 0.00 | - | 2 | 12 | 50.02% |
| BRKB240920C00315000 | 2024-06-14 10:53AM EDT | 315.00 | 94.72 | 93.55 | 97.50 | -1.16 | -1.21% | 1 | 28 | 47.55% |
| BRKB240920C00320000 | 2024-06-10 10:12AM EDT | 320.00 | 98.48 | 88.90 | 92.05 | 0.00 | - | 2 | 37 | 44.42% |
| BRKB240920C00325000 | 2024-02-05 1:07PM EDT | 325.00 | 78.95 | 90.20 | 93.45 | 0.00 | - | 9 | 18 | 52.05% |
| BRKB240920C00330000 | 2024-06-14 10:59AM EDT | 330.00 | 80.22 | 79.05 | 82.35 | -14.27 | -15.10% | 1 | 32 | 40.95% |
| BRKB240920C00335000 | 2024-06-03 12:02PM EDT | 335.00 | 87.50 | 74.20 | 77.55 | 0.00 | - | 2 | 36 | 39.31% |
| BRKB240920C00340000 | 2024-06-07 11:01AM EDT | 340.00 | 80.32 | 69.35 | 72.70 | 0.00 | - | 3 | 46 | 37.54% |
| BRKB240920C00345000 | 2024-05-06 12:56PM EDT | 345.00 | 65.23 | 69.45 | 72.75 | 0.00 | - | 4 | 18 | 44.42% |
| BRKB240920C00350000 | 2024-06-13 10:44AM EDT | 350.00 | 61.65 | 60.25 | 63.65 | 0.00 | - | 1 | 285 | 35.15% |
| BRKB240920C00355000 | 2024-05-28 12:59PM EDT | 355.00 | 56.75 | 55.65 | 59.00 | 0.00 | - | 2 | 41 | 33.64% |
| BRKB240920C00360000 | 2024-06-14 12:02PM EDT | 360.00 | 52.48 | 50.95 | 54.30 | -2.97 | -5.36% | 3 | 223 | 32.00% |
| BRKB240920C00365000 | 2024-06-07 3:44PM EDT | 365.00 | 55.41 | 45.95 | 49.60 | 0.00 | - | 1 | 181 | 30.30% |
| BRKB240920C00370000 | 2024-06-11 10:12AM EDT | 370.00 | 44.86 | 43.15 | 43.85 | 0.00 | - | 1 | 201 | 26.96% |
| BRKB240920C00375000 | 2024-06-14 10:44AM EDT | 375.00 | 38.40 | 38.35 | 39.95 | -0.47 | -1.21% | 1 | 149 | 26.41% |
| BRKB240920C00380000 | 2024-06-13 2:20PM EDT | 380.00 | 33.80 | 34.35 | 35.40 | 0.00 | - | 5 | 993 | 24.77% |
| BRKB240920C00385000 | 2024-06-12 2:32PM EDT | 385.00 | 32.90 | 29.25 | 31.45 | 0.00 | - | 16 | 281 | 23.85% |
| BRKB240920C00390000 | 2024-06-13 2:19PM EDT | 390.00 | 25.51 | 25.35 | 26.85 | 0.00 | - | 2 | 522 | 21.93% |
| BRKB240920C00395000 | 2024-06-11 11:04AM EDT | 395.00 | 24.87 | 22.35 | 23.20 | 0.00 | - | 1 | 230 | 21.06% |
| BRKB240920C00400000 | 2024-06-14 10:11AM EDT | 400.00 | 19.50 | 19.00 | 19.75 | +1.03 | +5.58% | 5 | 527 | 20.22% |
| BRKB240920C00405000 | 2024-06-14 3:46PM EDT | 405.00 | 15.40 | 15.40 | 17.80 | +0.20 | +1.32% | 13 | 365 | 20.93% |
| BRKB240920C00410000 | 2024-06-14 3:55PM EDT | 410.00 | 12.81 | 13.00 | 13.30 | +0.11 | +0.87% | 19 | 938 | 18.30% |
| BRKB240920C00415000 | 2024-06-14 11:06AM EDT | 415.00 | 10.30 | 10.45 | 10.70 | -0.40 | -3.74% | 4 | 1,045 | 17.64% |
| BRKB240920C00420000 | 2024-06-14 9:33AM EDT | 420.00 | 8.10 | 8.20 | 8.50 | +0.14 | +1.76% | 1 | 1,526 | 17.12% |
| BRKB240920C00425000 | 2024-06-14 2:43PM EDT | 425.00 | 6.35 | 6.25 | 6.70 | -0.05 | -0.78% | 5 | 346 | 16.76% |
| BRKB240920C00430000 | 2024-06-14 1:58PM EDT | 430.00 | 4.60 | 4.75 | 4.95 | -0.10 | -2.13% | 3 | 570 | 16.08% |
| BRKB240920C00435000 | 2024-06-14 2:47PM EDT | 435.00 | 3.70 | 3.50 | 3.80 | -0.65 | -14.94% | 177 | 774 | 15.90% |
| BRKB240920C00440000 | 2024-06-14 2:26PM EDT | 440.00 | 2.60 | 2.56 | 2.72 | +0.10 | +4.00% | 6 | 1,043 | 15.45% |
| BRKB240920C00445000 | 2024-06-13 12:45PM EDT | 445.00 | 1.80 | 1.84 | 2.03 | 0.00 | - | 9 | 483 | 15.36% |
| BRKB240920C00450000 | 2024-06-14 10:20AM EDT | 450.00 | 1.31 | 1.33 | 1.47 | +0.01 | +0.77% | 2 | 718 | 15.21% |
| BRKB240920C00455000 | 2024-06-12 3:25PM EDT | 455.00 | 1.21 | 0.89 | 1.20 | 0.00 | - | 15 | 202 | 15.57% |
| BRKB240920C00460000 | 2024-06-14 12:20PM EDT | 460.00 | 0.72 | 0.67 | 0.80 | -0.02 | -2.70% | 8 | 148 | 15.24% |
| BRKB240920C00470000 | 2024-06-12 10:43AM EDT | 470.00 | 0.62 | 0.34 | 0.44 | 0.00 | - | 11 | 610 | 15.41% |
| BRKB240920C00480000 | 2024-06-11 10:46AM EDT | 480.00 | 0.29 | 0.19 | 0.28 | 0.00 | - | 35 | 354 | 15.97% |
| BRKB240920C00490000 | 2024-06-05 2:55PM EDT | 490.00 | 0.23 | 0.11 | 0.20 | 0.00 | - | 4 | 198 | 16.75% |
| BRKB240920C00500000 | 2024-06-12 3:26PM EDT | 500.00 | 0.18 | 0.07 | 0.16 | 0.00 | - | 5 | 722 | 17.73% |
| BRKB240920C00510000 | 2024-06-04 12:41PM EDT | 510.00 | 0.14 | 0.03 | 1.00 | 0.00 | - | 3 | 31 | 25.46% |
| BRKB240920C00520000 | 2024-06-05 2:55PM EDT | 520.00 | 0.01 | 0.02 | 0.69 | 0.00 | - | 4 | 129 | 25.42% |
| BRKB240920C00530000 | 2024-06-03 12:26PM EDT | 530.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 4 | 43 | 23.76% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920P00200000 | 2024-04-30 9:46AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BRKB240920P00210000 | 2024-04-25 10:06AM EDT | 210.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 66.49% |
| BRKB240920P00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 1 | 9 | 62.31% |
| BRKB240920P00230000 | 2024-05-01 2:15PM EDT | 230.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 58.33% |
| BRKB240920P00240000 | 2024-05-02 10:04AM EDT | 240.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 1 | 10 | 54.52% |
| BRKB240920P00250000 | 2024-04-11 3:46PM EDT | 250.00 | 0.24 | 0.00 | 1.34 | 0.00 | - | 10 | 33 | 52.82% |
| BRKB240920P00260000 | 2024-04-29 3:12PM EDT | 260.00 | 0.29 | 0.03 | 2.10 | 0.00 | - | 3 | 42 | 53.72% |
| BRKB240920P00265000 | 2024-05-15 1:59PM EDT | 265.00 | 0.12 | 0.03 | 1.34 | 0.00 | - | 1 | 26 | 47.31% |
| BRKB240920P00270000 | 2024-05-15 1:57PM EDT | 270.00 | 0.13 | 0.04 | 1.00 | 0.00 | - | 1 | 21 | 43.14% |
| BRKB240920P00275000 | 2024-04-24 9:49AM EDT | 275.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | 12 | 30 | 41.09% |
| BRKB240920P00280000 | 2024-05-16 3:17PM EDT | 280.00 | 0.11 | 0.06 | 1.40 | 0.00 | - | 1 | 388 | 42.43% |
| BRKB240920P00285000 | 2024-05-09 3:01PM EDT | 285.00 | 0.27 | 0.00 | 1.41 | 0.00 | - | 1 | 43 | 40.78% |
| BRKB240920P00290000 | 2024-05-29 1:27PM EDT | 290.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 3 | 99 | 39.32% |
| BRKB240920P00295000 | 2024-06-12 10:00AM EDT | 295.00 | 0.10 | 0.19 | 0.28 | 0.00 | - | 1 | 152 | 28.47% |
| BRKB240920P00300000 | 2024-06-14 3:02PM EDT | 300.00 | 0.30 | 0.12 | 0.32 | +0.05 | +20.00% | 1 | 243 | 27.66% |
| BRKB240920P00305000 | 2024-06-13 2:29PM EDT | 305.00 | 0.28 | 0.26 | 0.37 | 0.00 | - | 1 | 7 | 26.91% |
| BRKB240920P00310000 | 2024-05-20 11:54AM EDT | 310.00 | 0.31 | 0.31 | 0.42 | 0.00 | - | 1 | 38 | 26.09% |
| BRKB240920P00315000 | 2024-06-07 1:18PM EDT | 315.00 | 0.34 | 0.26 | 0.48 | 0.00 | - | 1 | 12 | 25.29% |
| BRKB240920P00320000 | 2024-06-05 10:49AM EDT | 320.00 | 0.55 | 0.43 | 0.54 | 0.00 | - | 9 | 36 | 24.41% |
| BRKB240920P00325000 | 2024-04-04 3:58PM EDT | 325.00 | 1.49 | 1.08 | 1.40 | 0.00 | - | 2 | 6 | 27.78% |
| BRKB240920P00330000 | 2024-06-07 1:44PM EDT | 330.00 | 0.56 | 0.59 | 0.71 | 0.00 | - | 3 | 118 | 22.82% |
| BRKB240920P00335000 | 2024-06-13 11:20AM EDT | 335.00 | 0.72 | 0.60 | 0.81 | 0.00 | - | 1 | 250 | 21.99% |
| BRKB240920P00340000 | 2024-06-12 12:38PM EDT | 340.00 | 0.73 | 0.71 | 0.93 | 0.00 | - | 2 | 69 | 21.17% |
| BRKB240920P00345000 | 2024-06-14 1:48PM EDT | 345.00 | 1.03 | 0.83 | 1.07 | -0.02 | -1.90% | 1 | 28 | 20.35% |
| BRKB240920P00350000 | 2024-06-14 3:04PM EDT | 350.00 | 1.17 | 1.00 | 1.23 | +0.15 | +14.71% | 2 | 215 | 19.51% |
| BRKB240920P00355000 | 2024-06-14 11:21AM EDT | 355.00 | 1.37 | 1.18 | 1.44 | -0.01 | -0.72% | 1 | 89 | 18.74% |
| BRKB240920P00360000 | 2024-06-14 9:50AM EDT | 360.00 | 1.70 | 1.45 | 1.70 | +0.25 | +17.24% | 1 | 161 | 18.00% |
| BRKB240920P00365000 | 2024-06-14 2:17PM EDT | 365.00 | 1.90 | 1.71 | 2.01 | -0.02 | -1.04% | 2 | 707 | 17.24% |
| BRKB240920P00370000 | 2024-06-14 3:57PM EDT | 370.00 | 2.35 | 2.09 | 2.41 | +0.01 | +0.43% | 5 | 2,442 | 16.54% |
| BRKB240920P00375000 | 2024-06-14 12:49PM EDT | 375.00 | 2.91 | 2.57 | 2.89 | +0.06 | +2.11% | 29 | 238 | 15.81% |
| BRKB240920P00380000 | 2024-06-14 3:13PM EDT | 380.00 | 3.50 | 3.20 | 3.55 | -0.06 | -1.69% | 5 | 291 | 15.21% |
| BRKB240920P00385000 | 2024-06-14 2:39PM EDT | 385.00 | 4.26 | 4.05 | 4.35 | -0.09 | -2.07% | 13 | 470 | 14.58% |
| BRKB240920P00390000 | 2024-06-14 3:58PM EDT | 390.00 | 5.23 | 5.10 | 5.35 | +0.01 | +0.19% | 13 | 525 | 13.98% |
| BRKB240920P00395000 | 2024-06-14 10:52AM EDT | 395.00 | 6.74 | 6.30 | 6.55 | +0.04 | +0.60% | 9 | 393 | 13.34% |
| BRKB240920P00400000 | 2024-06-14 2:15PM EDT | 400.00 | 8.39 | 7.80 | 8.05 | +0.39 | +4.88% | 26 | 667 | 12.73% |
| BRKB240920P00405000 | 2024-06-14 2:15PM EDT | 405.00 | 10.37 | 9.60 | 9.90 | +0.62 | +6.36% | 108 | 711 | 12.15% |
| BRKB240920P00410000 | 2024-06-14 12:59PM EDT | 410.00 | 12.01 | 11.85 | 12.10 | -0.14 | -1.15% | 27 | 815 | 11.53% |
| BRKB240920P00415000 | 2024-06-13 3:56PM EDT | 415.00 | 14.20 | 14.40 | 14.75 | 0.00 | - | 23 | 632 | 10.93% |
| BRKB240920P00420000 | 2024-06-13 3:37PM EDT | 420.00 | 17.95 | 17.05 | 18.15 | 0.00 | - | 91 | 195 | 10.75% |
| BRKB240920P00425000 | 2024-06-14 11:23AM EDT | 425.00 | 21.05 | 20.85 | 21.80 | +2.45 | +13.17% | 1 | 65 | 10.36% |
| BRKB240920P00430000 | 2024-05-28 12:55PM EDT | 430.00 | 27.00 | 24.45 | 25.55 | 0.00 | - | 1 | 16 | 9.31% |
| BRKB240920P00435000 | 2024-05-09 11:01AM EDT | 435.00 | 27.48 | 21.85 | 23.25 | 0.00 | - | 4 | 6 | 0.00% |
| BRKB240920P00440000 | 2024-05-06 9:58AM EDT | 440.00 | 38.47 | 29.05 | 32.35 | 0.00 | - | 2 | 2 | 0.00% |
| BRKB240920P00450000 | 2024-04-03 9:49AM EDT | 450.00 | 30.80 | 47.40 | 51.00 | 0.00 | - | 1 | 0 | 24.91% |
| BRKB240920P00530000 | 2024-02-08 11:55AM EDT | 530.00 | 132.90 | 125.20 | 129.00 | 0.00 | - | - | 0 | 40.27% |
© 2024 Yahoo. All rights reserved.