Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 215.00 | 218.55 | 223.20 | 0.00 | - | 2 | 2 | 73.17% |
| BRKB241220C00210000 | 2024-01-26 2:01PM EDT | 210.00 | 183.55 | 215.55 | 219.50 | 0.00 | - | 22 | 11 | 85.00% |
| BRKB241220C00220000 | 2024-05-09 3:59PM EDT | 220.00 | 196.00 | 199.20 | 204.00 | 0.00 | - | 2 | 14 | 66.96% |
| BRKB241220C00230000 | 2024-02-16 12:25PM EDT | 230.00 | 184.65 | 185.50 | 190.00 | 0.00 | - | 1 | 2 | 52.06% |
| BRKB241220C00250000 | 2024-05-08 3:39PM EDT | 250.00 | 165.00 | 170.50 | 175.00 | 0.00 | - | 2 | 10 | 58.29% |
| BRKB241220C00260000 | 2024-04-22 11:49AM EDT | 260.00 | 156.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB241220C00270000 | 2024-04-23 1:00PM EDT | 270.00 | 149.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BRKB241220C00280000 | 2024-02-09 1:16PM EDT | 280.00 | 131.75 | 134.20 | 137.85 | 0.00 | - | - | 5 | 37.45% |
| BRKB241220C00290000 | 2024-02-07 10:45AM EDT | 290.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB241220C00300000 | 2024-05-29 1:31PM EDT | 300.00 | 116.30 | 122.50 | 127.00 | 0.00 | - | 1 | 11 | 48.13% |
| BRKB241220C00310000 | 2024-04-30 11:29AM EDT | 310.00 | 101.65 | 105.85 | 109.50 | 0.00 | - | 2 | 4 | 32.90% |
| BRKB241220C00320000 | 2024-04-04 2:25PM EDT | 320.00 | 113.20 | 92.70 | 95.30 | 0.00 | - | 2 | 3 | 19.87% |
| BRKB241220C00325000 | 2024-05-03 2:39PM EDT | 325.00 | 91.66 | 99.00 | 103.50 | 0.00 | - | 67 | 67 | 41.72% |
| BRKB241220C00330000 | 2024-05-31 10:40AM EDT | 330.00 | 90.16 | 94.10 | 98.90 | +4.41 | +5.14% | 2 | 8 | 40.54% |
| BRKB241220C00335000 | 2024-05-06 10:53AM EDT | 335.00 | 81.64 | 89.50 | 94.00 | 0.00 | - | - | 2 | 39.00% |
| BRKB241220C00340000 | 2024-05-15 10:46AM EDT | 340.00 | 84.70 | 85.00 | 89.30 | 0.00 | - | 2 | 9 | 37.69% |
| BRKB241220C00345000 | 2024-05-13 1:04PM EDT | 345.00 | 79.75 | 80.50 | 84.80 | 0.00 | - | 1 | 1 | 36.60% |
| BRKB241220C00350000 | 2024-05-30 2:39PM EDT | 350.00 | 73.10 | 76.00 | 80.30 | 0.00 | - | 2 | 37 | 35.48% |
| BRKB241220C00355000 | 2024-05-23 9:59AM EDT | 355.00 | 68.60 | 71.10 | 75.70 | 0.00 | - | 7 | 33 | 34.24% |
| BRKB241220C00360000 | 2024-05-29 1:24PM EDT | 360.00 | 60.22 | 67.35 | 69.90 | 0.00 | - | 2 | 22 | 31.73% |
| BRKB241220C00365000 | 2024-05-29 9:31AM EDT | 365.00 | 53.59 | 63.00 | 66.80 | 0.00 | - | 1 | 4 | 31.99% |
| BRKB241220C00370000 | 2024-05-28 2:45PM EDT | 370.00 | 49.18 | 58.50 | 61.65 | 0.00 | - | 1 | 169 | 30.14% |
| BRKB241220C00375000 | 2024-05-30 10:41AM EDT | 375.00 | 49.90 | 54.45 | 57.20 | +2.75 | +5.83% | 1 | 11 | 28.95% |
| BRKB241220C00380000 | 2024-05-31 10:44AM EDT | 380.00 | 46.40 | 50.00 | 52.95 | +0.95 | +2.09% | 1 | 201 | 27.92% |
| BRKB241220C00385000 | 2024-05-30 3:49PM EDT | 385.00 | 44.13 | 45.25 | 48.60 | +2.13 | +5.07% | 1 | 8 | 26.75% |
| BRKB241220C00390000 | 2024-05-29 10:10AM EDT | 390.00 | 33.70 | 42.15 | 44.70 | 0.00 | - | 13 | 314 | 25.93% |
| BRKB241220C00395000 | 2024-05-31 12:39PM EDT | 395.00 | 35.80 | 38.30 | 40.50 | +2.25 | +6.71% | 2 | 30 | 24.78% |
| BRKB241220C00400000 | 2024-05-31 3:58PM EDT | 400.00 | 35.55 | 34.50 | 36.45 | +4.90 | +15.99% | 4 | 404 | 23.69% |
| BRKB241220C00405000 | 2024-05-29 1:55PM EDT | 405.00 | 25.50 | 31.10 | 33.40 | 0.00 | - | 251 | 275 | 23.36% |
| BRKB241220C00410000 | 2024-05-31 2:30PM EDT | 410.00 | 26.20 | 27.70 | 30.20 | +4.50 | +20.74% | 5 | 122 | 22.81% |
| BRKB241220C00415000 | 2024-05-30 11:29AM EDT | 415.00 | 20.75 | 25.05 | 26.65 | 0.00 | - | 1 | 245 | 21.86% |
| BRKB241220C00420000 | 2024-05-30 2:59PM EDT | 420.00 | 20.32 | 21.95 | 23.70 | +1.02 | +5.28% | 1 | 245 | 21.29% |
| BRKB241220C00425000 | 2024-05-31 3:44PM EDT | 425.00 | 18.05 | 19.55 | 20.25 | +4.11 | +29.48% | 4 | 26 | 20.19% |
| BRKB241220C00430000 | 2024-05-30 2:54PM EDT | 430.00 | 14.50 | 17.00 | 17.65 | 0.00 | - | 10 | 518 | 19.65% |
| BRKB241220C00435000 | 2024-05-24 10:25AM EDT | 435.00 | 11.50 | 14.65 | 15.30 | 0.00 | - | 1 | 35 | 19.18% |
| BRKB241220C00440000 | 2024-05-31 3:12PM EDT | 440.00 | 11.20 | 12.50 | 13.15 | +1.20 | +12.00% | 1 | 437 | 18.73% |
| BRKB241220C00445000 | 2024-05-30 2:49PM EDT | 445.00 | 8.90 | 10.55 | 11.20 | 0.00 | - | 3 | 47 | 18.31% |
| BRKB241220C00450000 | 2024-05-30 2:27PM EDT | 450.00 | 7.20 | 8.85 | 9.40 | 0.00 | - | 1 | 319 | 17.86% |
| BRKB241220C00455000 | 2024-05-31 3:52PM EDT | 455.00 | 7.00 | 7.45 | 7.90 | +1.35 | +23.89% | 1 | 43 | 17.53% |
| BRKB241220C00460000 | 2024-05-28 12:59PM EDT | 460.00 | 3.95 | 6.10 | 6.55 | 0.00 | - | 1 | 45 | 17.18% |
| BRKB241220C00465000 | 2024-05-21 12:56PM EDT | 465.00 | 5.36 | 5.00 | 5.50 | 0.00 | - | 4 | 222 | 17.00% |
| BRKB241220C00470000 | 2024-05-31 3:48PM EDT | 470.00 | 3.70 | 4.05 | 4.50 | +0.45 | +13.85% | 2 | 428 | 16.72% |
| BRKB241220C00475000 | 2024-05-30 2:11PM EDT | 475.00 | 2.73 | 3.30 | 3.70 | 0.00 | - | 2 | 6 | 16.53% |
| BRKB241220C00480000 | 2024-05-30 2:26PM EDT | 480.00 | 2.22 | 2.69 | 3.10 | 0.00 | - | 1 | 429 | 16.48% |
| BRKB241220C00485000 | 2024-05-20 9:30AM EDT | 485.00 | 2.59 | 2.17 | 2.56 | 0.00 | - | 2 | 3 | 16.38% |
| BRKB241220C00490000 | 2024-05-01 11:44AM EDT | 490.00 | 1.50 | 1.77 | 2.16 | 0.00 | - | 1 | 52 | 16.41% |
| BRKB241220C00495000 | 2024-05-24 3:39PM EDT | 495.00 | 1.13 | 1.43 | 1.81 | 0.00 | - | 1 | 3 | 16.41% |
| BRKB241220C00500000 | 2024-05-31 2:09PM EDT | 500.00 | 1.10 | 1.17 | 1.49 | +0.19 | +20.88% | 1 | 168 | 16.36% |
| BRKB241220C00510000 | 2024-05-23 11:10AM EDT | 510.00 | 0.71 | 0.78 | 1.07 | 0.00 | - | 6 | 102 | 16.50% |
| BRKB241220C00520000 | 2024-05-10 10:58AM EDT | 520.00 | 0.64 | 0.55 | 0.80 | 0.00 | - | 1 | 145 | 16.78% |
| BRKB241220C00530000 | 2024-05-20 1:45PM EDT | 530.00 | 0.42 | 0.38 | 0.62 | 0.00 | - | 1 | 15 | 17.14% |
| BRKB241220C00540000 | 2024-05-13 9:53AM EDT | 540.00 | 0.33 | 0.27 | 0.49 | 0.00 | - | 4 | 23 | 17.53% |
| BRKB241220C00550000 | 2024-05-30 10:42AM EDT | 550.00 | 0.19 | 0.20 | 0.34 | 0.00 | - | 1 | 153 | 17.55% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220P00200000 | 2024-03-14 9:59AM EDT | 200.00 | 0.11 | 0.00 | 2.28 | 0.00 | - | 1 | 34 | 50.95% |
| BRKB241220P00210000 | 2024-05-31 9:40AM EDT | 210.00 | 0.40 | 0.00 | 2.20 | +0.23 | +135.29% | 5 | 11 | 53.98% |
| BRKB241220P00230000 | 2024-04-24 1:42PM EDT | 230.00 | 0.44 | 0.00 | 1.20 | 0.00 | - | - | 24 | 42.53% |
| BRKB241220P00240000 | 2024-05-23 3:33PM EDT | 240.00 | 0.38 | 0.10 | 2.36 | 0.00 | - | 2 | 31 | 45.33% |
| BRKB241220P00260000 | 2024-05-30 1:27PM EDT | 260.00 | 0.40 | 0.18 | 0.41 | 0.00 | - | 25 | 100 | 29.20% |
| BRKB241220P00270000 | 2024-05-23 2:38PM EDT | 270.00 | 0.52 | 0.27 | 0.58 | 0.00 | - | 4 | 62 | 28.53% |
| BRKB241220P00280000 | 2024-05-23 1:51PM EDT | 280.00 | 0.60 | 0.38 | 0.62 | 0.00 | - | 1 | 120 | 26.69% |
| BRKB241220P00290000 | 2024-05-29 3:48PM EDT | 290.00 | 0.81 | 0.51 | 0.76 | 0.00 | - | 1 | 16 | 25.44% |
| BRKB241220P00300000 | 2024-05-31 12:05PM EDT | 300.00 | 0.94 | 0.68 | 0.93 | -0.02 | -2.08% | 1 | 94 | 24.21% |
| BRKB241220P00305000 | 2024-05-24 1:39PM EDT | 305.00 | 1.06 | 0.77 | 1.03 | 0.00 | - | 10 | 23 | 23.60% |
| BRKB241220P00310000 | 2024-05-14 10:48AM EDT | 310.00 | 1.31 | 0.88 | 1.13 | 0.00 | - | 1 | 54 | 22.95% |
| BRKB241220P00315000 | 2024-05-21 1:10PM EDT | 315.00 | 1.21 | 1.00 | 1.25 | 0.00 | - | - | 15 | 22.34% |
| BRKB241220P00320000 | 2024-05-28 2:47PM EDT | 320.00 | 1.69 | 1.13 | 1.39 | 0.00 | - | 1 | 90 | 21.75% |
| BRKB241220P00325000 | 2024-05-20 9:32AM EDT | 325.00 | 1.50 | 1.28 | 1.55 | 0.00 | - | 13 | 17 | 21.18% |
| BRKB241220P00330000 | 2024-05-29 12:41PM EDT | 330.00 | 2.00 | 1.44 | 1.72 | 0.00 | - | 1 | 64 | 20.58% |
| BRKB241220P00335000 | 2024-05-07 3:33PM EDT | 335.00 | 2.69 | 1.63 | 1.95 | 0.00 | - | - | 3 | 20.08% |
| BRKB241220P00340000 | 2024-05-22 12:32PM EDT | 340.00 | 2.15 | 1.84 | 2.17 | +0.11 | +5.39% | 1 | 28 | 19.49% |
| BRKB241220P00345000 | 2024-05-30 3:48PM EDT | 345.00 | 2.84 | 2.09 | 2.39 | 0.00 | - | 14 | 15 | 18.84% |
| BRKB241220P00350000 | 2024-05-30 1:08PM EDT | 350.00 | 3.07 | 2.37 | 2.69 | 0.00 | - | 2 | 99 | 18.30% |
| BRKB241220P00355000 | 2024-05-23 3:16PM EDT | 355.00 | 3.70 | 2.68 | 3.05 | 0.00 | - | 7 | 7 | 17.79% |
| BRKB241220P00360000 | 2024-05-30 10:13AM EDT | 360.00 | 3.55 | 3.05 | 3.40 | -0.79 | -18.20% | 2 | 195 | 17.18% |
| BRKB241220P00365000 | 2024-05-24 3:55PM EDT | 365.00 | 3.85 | 3.45 | 3.85 | -0.62 | -13.87% | 1 | 22 | 16.65% |
| BRKB241220P00370000 | 2024-05-31 2:36PM EDT | 370.00 | 4.73 | 3.90 | 4.35 | -0.32 | -6.34% | 10 | 171 | 16.11% |
| BRKB241220P00375000 | 2024-05-30 3:49PM EDT | 375.00 | 6.00 | 4.50 | 4.95 | 0.00 | - | 33 | 41 | 15.59% |
| BRKB241220P00380000 | 2024-05-28 12:56PM EDT | 380.00 | 7.35 | 5.20 | 5.70 | 0.00 | - | 37 | 160 | 15.15% |
| BRKB241220P00385000 | 2024-05-23 3:44PM EDT | 385.00 | 8.00 | 5.90 | 6.45 | 0.00 | - | 14 | 24 | 14.59% |
| BRKB241220P00390000 | 2024-05-31 3:48PM EDT | 390.00 | 7.80 | 6.80 | 7.40 | -1.00 | -11.36% | 4 | 528 | 14.11% |
| BRKB241220P00395000 | 2024-05-21 10:15AM EDT | 395.00 | 8.09 | 7.85 | 8.45 | 0.00 | - | 1 | 7 | 13.60% |
| BRKB241220P00400000 | 2024-05-30 3:17PM EDT | 400.00 | 11.30 | 9.05 | 9.65 | 0.00 | - | 3 | 222 | 13.07% |
| BRKB241220P00405000 | 2024-05-28 1:03PM EDT | 405.00 | 14.95 | 10.40 | 11.05 | 0.00 | - | 38 | 67 | 12.56% |
| BRKB241220P00410000 | 2024-05-31 2:17PM EDT | 410.00 | 14.35 | 12.00 | 12.70 | -0.45 | -3.04% | 150 | 82 | 12.08% |
| BRKB241220P00415000 | 2024-05-30 12:40PM EDT | 415.00 | 17.40 | 13.85 | 14.60 | 0.00 | - | 19 | 34 | 11.60% |
| BRKB241220P00420000 | 2024-05-30 3:53PM EDT | 420.00 | 19.95 | 15.95 | 16.70 | 0.00 | - | 16 | 90 | 11.07% |
| BRKB241220P00425000 | 2024-05-20 11:28AM EDT | 425.00 | 18.41 | 18.30 | 21.00 | 0.00 | - | 1 | 3 | 12.12% |
| BRKB241220P00430000 | 2024-04-17 10:02AM EDT | 430.00 | 34.63 | 18.95 | 21.75 | 0.00 | - | 1 | 19 | 9.91% |
| BRKB241220P00435000 | 2024-04-25 10:45AM EDT | 435.00 | 34.70 | 28.40 | 30.65 | 0.00 | - | - | 1 | 14.71% |
| BRKB241220P00440000 | 2024-05-13 10:34AM EDT | 440.00 | 30.19 | 25.70 | 29.00 | 0.00 | - | 1 | 14 | 9.58% |
| BRKB241220P00450000 | 2024-05-16 2:10PM EDT | 450.00 | 35.90 | 34.20 | 37.00 | 0.00 | - | 64 | 12 | 8.81% |
| BRKB241220P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.65 | 44.15 | 46.85 | 0.00 | - | 33 | 0 | 10.16% |
| BRKB241220P00470000 | 2024-03-04 12:58PM EDT | 470.00 | 67.75 | 47.60 | 51.60 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00480000 | 2024-03-01 4:30PM EDT | 480.00 | 73.35 | 57.00 | 61.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00490000 | 2024-02-16 12:23PM EDT | 490.00 | 86.40 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 25.54% |
| BRKB241220P00550000 | 2024-05-21 12:57PM EDT | 550.00 | 135.25 | 133.00 | 137.50 | 0.00 | - | - | 0 | 23.65% |
© 2024 Yahoo. All rights reserved.