Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250321C00240000 | 2024-06-12 2:18PM EDT | 240.00 | 176.24 | 173.80 | 177.50 | -3.01 | -1.68% | 4 | 4 | 54.68% |
| BRKB250321C00250000 | 2024-06-13 9:46AM EDT | 250.00 | 166.45 | 164.90 | 168.65 | 0.00 | - | 5 | 18 | 53.19% |
| BRKB250321C00260000 | 2024-06-13 2:14PM EDT | 260.00 | 156.00 | 154.65 | 158.55 | 0.00 | - | 1 | 5 | 52.54% |
| BRKB250321C00270000 | 2024-05-21 10:57AM EDT | 270.00 | 157.68 | 145.95 | 149.15 | 0.00 | - | - | 2 | 50.09% |
| BRKB250321C00280000 | 2024-06-03 10:52AM EDT | 280.00 | 142.10 | 136.50 | 140.50 | 0.00 | - | 3 | 4 | 48.62% |
| BRKB250321C00290000 | 2024-05-22 10:00AM EDT | 290.00 | 140.60 | 126.65 | 130.40 | 0.00 | - | - | 1 | 45.29% |
| BRKB250321C00300000 | 2024-05-20 10:39AM EDT | 300.00 | 130.90 | 117.30 | 121.50 | 0.00 | - | 1 | 1 | 43.45% |
| BRKB250321C00310000 | 2024-05-30 10:49AM EDT | 310.00 | 110.01 | 108.55 | 111.80 | 0.00 | - | 6 | 7 | 40.68% |
| BRKB250321C00320000 | 2024-05-14 9:31AM EDT | 320.00 | 109.10 | 101.00 | 104.65 | 0.00 | - | - | 1 | 40.56% |
| BRKB250321C00330000 | 2024-05-20 2:51PM EDT | 330.00 | 100.95 | 89.55 | 93.65 | 0.00 | - | 2 | 2 | 36.46% |
| BRKB250321C00340000 | 2024-06-11 9:43AM EDT | 340.00 | 84.65 | 80.55 | 85.05 | 0.00 | - | 2 | 9 | 34.72% |
| BRKB250321C00350000 | 2024-06-14 10:42AM EDT | 350.00 | 73.10 | 73.00 | 75.15 | -4.70 | -6.04% | 3 | 23 | 31.73% |
| BRKB250321C00360000 | 2024-06-12 1:25PM EDT | 360.00 | 69.00 | 64.55 | 65.90 | 0.00 | - | 1 | 15 | 29.29% |
| BRKB250321C00370000 | 2024-05-29 9:31AM EDT | 370.00 | 56.24 | 56.30 | 58.05 | 0.00 | - | 1 | 11 | 27.91% |
| BRKB250321C00380000 | 2024-06-13 10:27AM EDT | 380.00 | 49.31 | 48.35 | 50.45 | 0.00 | - | 1 | 7 | 26.52% |
| BRKB250321C00390000 | 2024-06-13 10:27AM EDT | 390.00 | 42.00 | 40.85 | 43.15 | 0.00 | - | 1 | 13 | 25.15% |
| BRKB250321C00400000 | 2024-06-13 11:01AM EDT | 400.00 | 34.50 | 34.35 | 36.00 | 0.00 | - | 2 | 14 | 23.63% |
| BRKB250321C00410000 | 2024-06-11 3:47PM EDT | 410.00 | 31.18 | 28.40 | 30.10 | 0.00 | - | 4 | 65 | 22.72% |
| BRKB250321C00420000 | 2024-06-13 12:45PM EDT | 420.00 | 22.95 | 22.85 | 23.85 | 0.00 | - | 5 | 79 | 21.23% |
| BRKB250321C00430000 | 2024-06-14 3:47PM EDT | 430.00 | 18.44 | 18.15 | 19.00 | +0.46 | +2.56% | 2 | 44 | 20.36% |
| BRKB250321C00440000 | 2024-06-12 3:04PM EDT | 440.00 | 16.16 | 12.55 | 14.70 | 0.00 | - | 2 | 145 | 19.49% |
| BRKB250321C00450000 | 2024-06-04 3:37PM EDT | 450.00 | 13.20 | 10.70 | 11.20 | 0.00 | - | 6 | 54 | 18.79% |
| BRKB250321C00460000 | 2024-06-04 9:36AM EDT | 460.00 | 12.50 | 6.90 | 10.35 | 0.00 | - | 2 | 16 | 19.95% |
| BRKB250321C00470000 | 2024-05-29 11:58AM EDT | 470.00 | 6.55 | 5.10 | 8.05 | 0.00 | - | 28 | 37 | 19.59% |
| BRKB250321C00480000 | 2024-05-17 12:56PM EDT | 480.00 | 7.25 | 3.50 | 6.40 | 0.00 | - | 2 | 6 | 19.51% |
| BRKB250321C00490000 | 2024-06-03 11:11AM EDT | 490.00 | 4.25 | 2.17 | 5.05 | 0.00 | - | 5 | 138 | 19.43% |
| BRKB250321C00500000 | 2024-06-13 11:35AM EDT | 500.00 | 2.50 | 2.07 | 2.78 | 0.00 | - | 1 | 27 | 17.62% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250321P00210000 | 2024-06-07 3:46PM EDT | 210.00 | 0.22 | 0.00 | 2.40 | 0.00 | - | 2 | 13 | 45.75% |
| BRKB250321P00240000 | 2024-06-12 2:18PM EDT | 240.00 | 1.32 | 0.08 | 1.32 | +0.01 | +0.76% | 4 | 4 | 33.49% |
| BRKB250321P00250000 | 2024-06-03 11:15AM EDT | 250.00 | 0.77 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 29.18% |
| BRKB250321P00260000 | 2024-05-17 2:23PM EDT | 260.00 | 1.45 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 34.18% |
| BRKB250321P00270000 | 2024-05-21 10:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | - | 2 | 32.28% |
| BRKB250321P00290000 | 2024-06-05 10:00AM EDT | 290.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 5 | 23.47% |
| BRKB250321P00300000 | 2024-06-10 3:58PM EDT | 300.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 5 | 14 | 25.60% |
| BRKB250321P00310000 | 2024-06-05 11:14AM EDT | 310.00 | 2.08 | 0.09 | 4.05 | 0.00 | - | 1 | 10 | 24.96% |
| BRKB250321P00320000 | 2024-06-10 1:44PM EDT | 320.00 | 2.16 | 1.34 | 3.65 | 0.00 | - | 2 | 45 | 22.04% |
| BRKB250321P00330000 | 2024-05-23 12:54PM EDT | 330.00 | 3.25 | 1.67 | 4.15 | 0.00 | - | 1 | 13 | 20.64% |
| BRKB250321P00340000 | 2024-06-07 10:29AM EDT | 340.00 | 3.11 | 2.42 | 4.35 | 0.00 | - | 1 | 49 | 18.72% |
| BRKB250321P00350000 | 2024-06-11 3:49PM EDT | 350.00 | 4.15 | 3.85 | 4.55 | 0.00 | - | 1 | 63 | 16.77% |
| BRKB250321P00360000 | 2024-06-13 11:36AM EDT | 360.00 | 5.45 | 4.95 | 5.65 | 0.00 | - | 2 | 14 | 15.78% |
| BRKB250321P00370000 | 2024-06-12 11:14AM EDT | 370.00 | 7.00 | 6.35 | 7.25 | +0.85 | +13.82% | 1 | 12 | 15.00% |
| BRKB250321P00380000 | 2024-05-28 10:09AM EDT | 380.00 | 9.50 | 8.30 | 9.95 | 0.00 | - | 1 | 10 | 14.77% |
| BRKB250321P00390000 | 2024-06-10 9:35AM EDT | 390.00 | 10.00 | 9.15 | 12.70 | 0.00 | - | 10 | 44 | 14.07% |
| BRKB250321P00400000 | 2024-06-13 12:42PM EDT | 400.00 | 14.75 | 13.15 | 16.85 | 0.00 | - | 3 | 23 | 13.90% |
| BRKB250321P00410000 | 2024-06-13 10:13AM EDT | 410.00 | 18.00 | 16.45 | 18.80 | 0.00 | - | 35 | 47 | 11.60% |
| BRKB250321P00420000 | 2024-06-14 2:46PM EDT | 420.00 | 23.04 | 21.25 | 23.85 | -2.46 | -9.65% | 2 | 2 | 10.83% |
| BRKB250321P00430000 | 2024-05-29 11:43AM EDT | 430.00 | 31.05 | 27.35 | 29.45 | 0.00 | - | 2 | 2 | 9.59% |
| BRKB250321P00440000 | 2024-06-14 9:51AM EDT | 440.00 | 37.99 | 35.60 | 37.20 | +2.69 | +7.62% | 1 | 3 | 9.22% |
| BRKB250321P00450000 | 2024-06-13 9:39AM EDT | 450.00 | 43.81 | 43.55 | 46.80 | 0.00 | - | 1 | 0 | 10.31% |
| BRKB250321P00490000 | 2024-04-26 11:02AM EDT | 490.00 | 86.27 | 81.00 | 85.00 | 0.00 | - | 1 | 0 | 11.71% |
© 2024 Yahoo. All rights reserved.