Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-05-15 9:58AM EDT | 135.00 | 282.25 | 271.75 | 275.50 | 0.00 | - | 1 | 15 | 86.39% |
| BRKB250117C00140000 | 2024-06-14 1:43PM EDT | 140.00 | 269.35 | 268.10 | 271.60 | -6.30 | -2.29% | 2 | 510 | 89.99% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 116.98% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 260.85 | 263.80 | 0.00 | - | 2 | 161 | 94.45% |
| BRKB250117C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 258.66 | 262.50 | 266.50 | 0.00 | - | 2 | 38 | 112.93% |
| BRKB250117C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 246.63 | 258.05 | 262.50 | 0.00 | - | 1 | 23 | 111.65% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 98.50% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 123.14% |
| BRKB250117C00175000 | 2024-05-21 11:28AM EDT | 175.00 | 246.44 | 234.25 | 237.75 | 0.00 | - | 1 | 19 | 77.07% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 77.51% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 90.99% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 82.41% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 55.21% |
| BRKB250117C00200000 | 2024-04-16 3:22PM EDT | 200.00 | 208.37 | 222.30 | 225.60 | 0.00 | - | 2 | 176 | 96.15% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 66.50% |
| BRKB250117C00220000 | 2024-06-11 1:00PM EDT | 220.00 | 194.26 | 190.85 | 194.35 | 0.00 | - | 20 | 3,859 | 62.98% |
| BRKB250117C00230000 | 2024-06-07 11:44AM EDT | 230.00 | 191.33 | 181.60 | 184.90 | 0.00 | - | 73 | 11,717 | 60.73% |
| BRKB250117C00240000 | 2024-06-12 2:18PM EDT | 240.00 | 173.34 | 171.60 | 175.25 | -2.90 | -1.65% | 4 | 2,621 | 57.44% |
| BRKB250117C00250000 | 2024-06-06 3:50PM EDT | 250.00 | 169.27 | 162.50 | 165.50 | 0.00 | - | 14 | 2,209 | 55.06% |
| BRKB250117C00260000 | 2024-06-10 2:00PM EDT | 260.00 | 159.24 | 152.45 | 155.85 | 0.00 | - | 1 | 328 | 51.87% |
| BRKB250117C00270000 | 2024-05-13 9:30AM EDT | 270.00 | 153.75 | 146.65 | 150.25 | 0.00 | - | 1 | 428 | 55.71% |
| BRKB250117C00280000 | 2024-06-13 1:31PM EDT | 280.00 | 134.36 | 133.30 | 137.00 | 0.00 | - | 2 | 630 | 49.88% |
| BRKB250117C00290000 | 2024-05-15 2:49PM EDT | 290.00 | 133.61 | 123.80 | 127.35 | 0.00 | - | 1 | 393 | 47.01% |
| BRKB250117C00300000 | 2024-06-13 9:40AM EDT | 300.00 | 117.31 | 114.30 | 117.95 | 0.00 | - | 1 | 1,942 | 44.51% |
| BRKB250117C00310000 | 2024-06-12 2:00PM EDT | 310.00 | 109.00 | 104.85 | 108.70 | 0.00 | - | 1 | 982 | 42.20% |
| BRKB250117C00320000 | 2024-06-07 2:55PM EDT | 320.00 | 107.64 | 95.45 | 99.05 | 0.00 | - | 1 | 1,171 | 39.35% |
| BRKB250117C00330000 | 2024-05-28 11:37AM EDT | 330.00 | 87.59 | 86.15 | 89.95 | 0.00 | - | 1 | 745 | 37.15% |
| BRKB250117C00340000 | 2024-06-14 11:32AM EDT | 340.00 | 79.79 | 77.15 | 81.10 | -1.32 | -1.63% | 3 | 2,221 | 35.15% |
| BRKB250117C00350000 | 2024-06-13 2:51PM EDT | 350.00 | 69.50 | 68.35 | 72.30 | 0.00 | - | 1 | 7,742 | 33.09% |
| BRKB250117C00360000 | 2024-06-13 9:39AM EDT | 360.00 | 61.98 | 60.65 | 61.60 | 0.00 | - | 1 | 4,882 | 29.04% |
| BRKB250117C00370000 | 2024-06-13 3:00PM EDT | 370.00 | 52.52 | 51.95 | 53.40 | 0.00 | - | 62 | 4,202 | 27.38% |
| BRKB250117C00380000 | 2024-06-13 3:57PM EDT | 380.00 | 45.20 | 44.10 | 45.30 | 0.00 | - | 7 | 14,390 | 25.58% |
| BRKB250117C00390000 | 2024-06-14 11:19AM EDT | 390.00 | 37.30 | 36.40 | 38.00 | -2.35 | -5.93% | 7 | 1,956 | 24.21% |
| BRKB250117C00400000 | 2024-06-14 3:07PM EDT | 400.00 | 29.68 | 29.55 | 30.95 | -0.96 | -3.13% | 89 | 4,285 | 22.70% |
| BRKB250117C00410000 | 2024-06-14 12:54PM EDT | 410.00 | 23.50 | 22.60 | 23.90 | -0.10 | -0.42% | 11 | 2,489 | 20.80% |
| BRKB250117C00420000 | 2024-06-14 2:00PM EDT | 420.00 | 17.90 | 18.00 | 18.45 | +0.10 | +0.56% | 86 | 4,529 | 19.72% |
| BRKB250117C00430000 | 2024-06-14 3:10PM EDT | 430.00 | 13.43 | 13.50 | 14.10 | -0.27 | -1.97% | 92 | 3,740 | 19.01% |
| BRKB250117C00440000 | 2024-06-14 3:50PM EDT | 440.00 | 9.70 | 9.60 | 10.35 | +0.20 | +2.11% | 8 | 3,181 | 18.24% |
| BRKB250117C00450000 | 2024-06-14 9:41AM EDT | 450.00 | 7.00 | 6.85 | 7.20 | +0.30 | +4.48% | 3 | 4,107 | 17.41% |
| BRKB250117C00460000 | 2024-06-13 11:59AM EDT | 460.00 | 4.60 | 4.65 | 5.15 | -0.10 | -2.13% | 22 | 1,948 | 17.09% |
| BRKB250117C00470000 | 2024-06-14 11:58AM EDT | 470.00 | 3.30 | 3.10 | 3.35 | +0.20 | +6.45% | 65 | 5,408 | 16.45% |
| BRKB250117C00480000 | 2024-06-14 10:04AM EDT | 480.00 | 2.10 | 2.08 | 2.46 | -0.07 | -3.23% | 1,001 | 1,048 | 16.57% |
| BRKB250117C00490000 | 2024-06-14 2:57PM EDT | 490.00 | 1.49 | 1.15 | 1.58 | -0.43 | -22.40% | 1,004 | 4,673 | 16.21% |
| BRKB250117C00500000 | 2024-06-14 10:59AM EDT | 500.00 | 1.03 | 0.75 | 1.25 | +0.07 | +7.29% | 16 | 3,625 | 16.66% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-06-14 9:33AM EDT | 135.00 | 0.14 | 0.00 | 0.14 | +0.07 | +100.00% | 3 | 182 | 50.98% |
| BRKB250117P00140000 | 2024-06-04 1:53PM EDT | 140.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 262 | 53.42% |
| BRKB250117P00145000 | 2024-05-06 10:26AM EDT | 145.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 55 | 62.13% |
| BRKB250117P00150000 | 2024-06-03 10:31AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 128 | 50.15% |
| BRKB250117P00155000 | 2024-05-02 12:22PM EDT | 155.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | 1 | 83 | 55.01% |
| BRKB250117P00160000 | 2024-05-21 12:20PM EDT | 160.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | 5 | 127 | 56.64% |
| BRKB250117P00165000 | 2024-05-17 9:41AM EDT | 165.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 54.91% |
| BRKB250117P00170000 | 2024-05-21 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 4 | 180 | 49.22% |
| BRKB250117P00175000 | 2024-05-20 9:34AM EDT | 175.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 41 | 51.22% |
| BRKB250117P00180000 | 2024-06-12 1:52PM EDT | 180.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 43.99% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 52.59% |
| BRKB250117P00190000 | 2024-05-21 2:18PM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 246 | 52.77% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 54.85% |
| BRKB250117P00200000 | 2024-06-13 10:29AM EDT | 200.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 4 | 658 | 37.65% |
| BRKB250117P00210000 | 2024-04-15 2:39PM EDT | 210.00 | 0.42 | 0.13 | 0.50 | 0.00 | - | 3 | 104 | 39.72% |
| BRKB250117P00220000 | 2024-06-06 3:15PM EDT | 220.00 | 0.14 | 0.08 | 0.30 | 0.00 | - | 8 | 445 | 34.67% |
| BRKB250117P00230000 | 2024-06-06 3:15PM EDT | 230.00 | 0.23 | 0.16 | 0.34 | 0.00 | - | 26 | 171 | 32.91% |
| BRKB250117P00240000 | 2024-06-10 3:13PM EDT | 240.00 | 0.20 | 0.13 | 0.33 | 0.00 | - | 1 | 352 | 30.54% |
| BRKB250117P00250000 | 2024-06-12 10:10AM EDT | 250.00 | 0.38 | 0.31 | 0.36 | 0.00 | - | 10 | 1,565 | 28.74% |
| BRKB250117P00260000 | 2024-06-13 12:10PM EDT | 260.00 | 0.44 | 0.34 | 0.46 | 0.00 | - | 1 | 838 | 27.61% |
| BRKB250117P00270000 | 2024-06-14 11:10AM EDT | 270.00 | 0.55 | 0.42 | 0.62 | 0.00 | - | 2 | 707 | 26.75% |
| BRKB250117P00280000 | 2024-06-13 12:28PM EDT | 280.00 | 0.67 | 0.44 | 0.73 | 0.00 | - | 1 | 1,472 | 25.33% |
| BRKB250117P00290000 | 2024-06-12 9:33AM EDT | 290.00 | 0.83 | 0.75 | 0.90 | 0.00 | - | 2 | 1,380 | 24.12% |
| BRKB250117P00300000 | 2024-06-14 9:33AM EDT | 300.00 | 1.04 | 0.96 | 1.09 | +0.09 | +9.47% | 1 | 3,827 | 22.85% |
| BRKB250117P00310000 | 2024-06-14 9:34AM EDT | 310.00 | 1.30 | 1.21 | 1.33 | +0.01 | +0.78% | 1 | 1,022 | 21.61% |
| BRKB250117P00320000 | 2024-06-14 12:43PM EDT | 320.00 | 1.58 | 1.28 | 1.65 | +0.04 | +2.60% | 61 | 1,887 | 20.45% |
| BRKB250117P00330000 | 2024-06-11 11:33AM EDT | 330.00 | 2.02 | 1.69 | 2.41 | 0.00 | - | 1 | 2,381 | 20.09% |
| BRKB250117P00340000 | 2024-06-14 11:10AM EDT | 340.00 | 2.59 | 2.14 | 2.58 | +0.02 | +0.78% | 60 | 2,041 | 18.17% |
| BRKB250117P00350000 | 2024-06-13 12:49PM EDT | 350.00 | 3.22 | 2.81 | 3.35 | 0.00 | - | 2 | 3,556 | 17.20% |
| BRKB250117P00360000 | 2024-06-14 1:39PM EDT | 360.00 | 4.12 | 3.65 | 4.15 | +0.07 | +1.73% | 5 | 2,986 | 15.96% |
| BRKB250117P00370000 | 2024-06-13 10:39AM EDT | 370.00 | 5.35 | 4.85 | 5.40 | 0.00 | - | 5 | 1,316 | 14.95% |
| BRKB250117P00380000 | 2024-06-13 3:11PM EDT | 380.00 | 7.10 | 6.80 | 7.30 | +0.20 | +2.90% | 1 | 2,067 | 14.19% |
| BRKB250117P00390000 | 2024-06-14 3:10PM EDT | 390.00 | 9.20 | 8.75 | 9.35 | -0.18 | -1.92% | 96 | 1,474 | 13.03% |
| BRKB250117P00400000 | 2024-06-14 12:09PM EDT | 400.00 | 12.70 | 12.00 | 12.50 | +0.70 | +5.83% | 23 | 2,563 | 12.21% |
| BRKB250117P00410000 | 2024-06-13 12:10PM EDT | 410.00 | 16.76 | 15.60 | 16.50 | +0.21 | +1.27% | 1 | 447 | 11.30% |
| BRKB250117P00420000 | 2024-06-14 2:01PM EDT | 420.00 | 21.95 | 19.95 | 22.30 | +2.55 | +13.14% | 1 | 622 | 10.96% |
| BRKB250117P00430000 | 2024-06-14 11:26AM EDT | 430.00 | 26.50 | 26.60 | 29.50 | -0.23 | -0.86% | 2 | 204 | 10.92% |
| BRKB250117P00440000 | 2024-06-11 10:50AM EDT | 440.00 | 34.70 | 33.20 | 35.95 | 0.00 | - | 1 | 121 | 8.66% |
| BRKB250117P00450000 | 2024-06-04 11:06AM EDT | 450.00 | 41.30 | 42.70 | 46.30 | 0.00 | - | 6 | 1 | 10.90% |
| BRKB250117P00460000 | 2024-06-04 10:18AM EDT | 460.00 | 48.10 | 52.70 | 56.60 | 0.00 | - | 2 | 0 | 13.01% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.50 | 70.25 | 0.00 | - | 10 | 0 | 19.69% |
| BRKB250117P00480000 | 2024-05-01 10:52AM EDT | 480.00 | 80.10 | 63.00 | 67.40 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 62.37% |
| BRKB250117P00500000 | 2024-06-03 9:34AM EDT | 500.00 | 84.75 | 93.50 | 96.60 | 0.00 | - | 5 | 0 | 18.81% |
© 2024 Yahoo. All rights reserved.