Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620C00190000 | 2024-06-13 11:00AM EDT | 190.00 | 225.00 | 223.55 | 227.95 | 0.00 | - | 1 | 2 | 63.97% |
| BRKB250620C00200000 | 2024-03-01 1:51PM EDT | 200.00 | 220.40 | 231.50 | 236.00 | 0.00 | - | 3 | 1 | 87.16% |
| BRKB250620C00210000 | 2024-03-12 10:47AM EDT | 210.00 | 209.75 | 208.00 | 213.00 | 0.00 | - | - | 0 | 64.51% |
| BRKB250620C00220000 | 2024-02-05 1:59PM EDT | 220.00 | 187.90 | 199.05 | 202.95 | 0.00 | - | 2 | 3 | 61.62% |
| BRKB250620C00230000 | 2024-03-07 12:31PM EDT | 230.00 | 188.45 | 202.55 | 206.50 | 0.00 | - | 2 | 2 | 74.89% |
| BRKB250620C00240000 | 2024-01-18 11:06AM EDT | 240.00 | 139.35 | 182.00 | 187.00 | 0.00 | - | 2 | 1 | 59.23% |
| BRKB250620C00250000 | 2024-05-07 12:56PM EDT | 250.00 | 169.93 | 173.30 | 178.00 | 0.00 | - | 2 | 108 | 57.20% |
| BRKB250620C00260000 | 2024-04-29 12:02PM EDT | 260.00 | 160.03 | 158.05 | 161.95 | 0.00 | - | 1 | 142 | 49.68% |
| BRKB250620C00270000 | 2024-06-14 1:53PM EDT | 270.00 | 151.45 | 149.00 | 153.95 | -2.56 | -1.66% | 1 | 10,726 | 48.87% |
| BRKB250620C00280000 | 2024-06-14 3:43PM EDT | 280.00 | 142.47 | 140.00 | 144.95 | -10.89 | -7.10% | 1 | 1,475 | 46.89% |
| BRKB250620C00290000 | 2024-06-12 1:12PM EDT | 290.00 | 136.40 | 130.50 | 135.00 | 0.00 | - | 1 | 120 | 43.97% |
| BRKB250620C00300000 | 2024-06-14 1:29PM EDT | 300.00 | 123.80 | 121.55 | 126.50 | +0.30 | +0.24% | 145 | 192 | 42.49% |
| BRKB250620C00310000 | 2024-06-06 9:30AM EDT | 310.00 | 119.95 | 112.55 | 117.50 | 0.00 | - | 2 | 123 | 40.49% |
| BRKB250620C00320000 | 2024-06-03 2:32PM EDT | 320.00 | 114.30 | 103.80 | 108.50 | 0.00 | - | 1 | 206 | 38.48% |
| BRKB250620C00330000 | 2024-05-30 12:45PM EDT | 330.00 | 100.00 | 94.55 | 99.50 | 0.00 | - | 1 | 93 | 36.45% |
| BRKB250620C00340000 | 2024-06-14 2:49PM EDT | 340.00 | 88.50 | 87.15 | 89.65 | -10.15 | -10.29% | 268 | 126 | 33.73% |
| BRKB250620C00350000 | 2024-06-14 1:18PM EDT | 350.00 | 79.80 | 78.65 | 81.30 | +0.34 | +0.43% | 7 | 142 | 32.14% |
| BRKB250620C00360000 | 2024-06-07 2:56PM EDT | 360.00 | 81.24 | 70.40 | 72.95 | 0.00 | - | 1 | 174 | 30.47% |
| BRKB250620C00370000 | 2024-06-13 1:14PM EDT | 370.00 | 63.50 | 62.05 | 65.05 | 0.00 | - | 1 | 93 | 29.00% |
| BRKB250620C00380000 | 2024-06-14 1:14PM EDT | 380.00 | 56.20 | 54.75 | 57.15 | 0.00 | - | 4 | 115 | 27.42% |
| BRKB250620C00390000 | 2024-06-13 10:31AM EDT | 390.00 | 47.80 | 48.20 | 49.70 | -0.75 | -1.54% | 1 | 362 | 25.98% |
| BRKB250620C00400000 | 2024-06-14 2:33PM EDT | 400.00 | 42.31 | 40.75 | 43.00 | +0.89 | +2.15% | 6 | 329 | 24.85% |
| BRKB250620C00410000 | 2024-06-14 3:34PM EDT | 410.00 | 36.30 | 35.55 | 36.75 | +0.83 | +2.34% | 13 | 6,132 | 23.79% |
| BRKB250620C00420000 | 2024-06-14 3:47PM EDT | 420.00 | 30.40 | 29.15 | 31.55 | +0.80 | +2.70% | 10 | 4,286 | 23.14% |
| BRKB250620C00430000 | 2024-06-11 3:57PM EDT | 430.00 | 27.50 | 24.20 | 26.05 | 0.00 | - | 1 | 2,814 | 22.06% |
| BRKB250620C00440000 | 2024-06-14 11:25AM EDT | 440.00 | 21.00 | 19.75 | 22.75 | -2.85 | -11.95% | 11 | 2,290 | 22.09% |
| BRKB250620C00450000 | 2024-06-14 10:55AM EDT | 450.00 | 16.85 | 16.45 | 17.75 | +0.32 | +1.94% | 1 | 2,622 | 20.77% |
| BRKB250620C00460000 | 2024-06-12 1:12PM EDT | 460.00 | 15.20 | 12.40 | 14.60 | 0.00 | - | 4 | 421 | 20.37% |
| BRKB250620C00470000 | 2024-06-14 1:17PM EDT | 470.00 | 10.95 | 10.40 | 11.25 | +0.45 | +4.29% | 59 | 256 | 19.52% |
| BRKB250620C00480000 | 2024-06-14 12:34PM EDT | 480.00 | 8.56 | 8.10 | 9.00 | +0.06 | +0.71% | 5 | 451 | 19.18% |
| BRKB250620C00490000 | 2024-06-11 3:37PM EDT | 490.00 | 7.90 | 6.30 | 7.15 | 0.00 | - | 36 | 948 | 18.89% |
| BRKB250620C00500000 | 2024-06-14 11:25AM EDT | 500.00 | 5.20 | 4.85 | 5.55 | 0.00 | - | 12 | 689 | 18.55% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620P00190000 | 2024-03-21 9:32AM EDT | 190.00 | 0.49 | 0.10 | 5.00 | 0.00 | - | 5 | 26 | 52.79% |
| BRKB250620P00200000 | 2024-05-31 9:30AM EDT | 200.00 | 0.50 | 0.01 | 0.50 | 0.00 | - | 1 | 5 | 32.42% |
| BRKB250620P00230000 | 2024-02-22 10:30AM EDT | 230.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 7 | 7 | 38.64% |
| BRKB250620P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 1.12 | 0.00 | 3.15 | 0.00 | - | 8 | 12 | 34.66% |
| BRKB250620P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.41 | 0.50 | 3.35 | 0.00 | - | 8 | 32 | 32.87% |
| BRKB250620P00260000 | 2024-03-05 4:12PM EDT | 260.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 33.91% |
| BRKB250620P00270000 | 2024-04-12 10:18AM EDT | 270.00 | 2.80 | 0.00 | 4.95 | 0.00 | - | 1 | 8 | 31.53% |
| BRKB250620P00280000 | 2024-05-28 11:36AM EDT | 280.00 | 2.05 | 1.70 | 3.10 | 0.00 | - | 2 | 37 | 25.95% |
| BRKB250620P00290000 | 2024-06-12 3:07PM EDT | 290.00 | 2.05 | 1.35 | 4.40 | 0.00 | - | 22 | 94 | 26.25% |
| BRKB250620P00300000 | 2024-06-11 3:45PM EDT | 300.00 | 2.50 | 1.83 | 2.83 | 0.00 | - | 36 | 157 | 21.53% |
| BRKB250620P00310000 | 2024-06-14 10:32AM EDT | 310.00 | 3.15 | 1.81 | 3.25 | +0.05 | +1.61% | 1 | 550 | 20.38% |
| BRKB250620P00320000 | 2024-06-11 11:23AM EDT | 320.00 | 3.48 | 2.12 | 3.85 | 0.00 | - | 3 | 1,528 | 19.41% |
| BRKB250620P00330000 | 2024-06-14 1:39PM EDT | 330.00 | 4.40 | 3.90 | 4.50 | +0.20 | +4.76% | 3 | 479 | 18.35% |
| BRKB250620P00340000 | 2024-06-07 11:12AM EDT | 340.00 | 4.75 | 4.70 | 5.40 | 0.00 | - | 2 | 1,352 | 17.45% |
| BRKB250620P00350000 | 2024-06-14 10:52AM EDT | 350.00 | 5.90 | 5.00 | 6.50 | -0.20 | -3.28% | 10 | 330 | 16.56% |
| BRKB250620P00360000 | 2024-06-13 2:14PM EDT | 360.00 | 7.15 | 6.15 | 7.95 | 0.00 | - | 2 | 345 | 15.76% |
| BRKB250620P00370000 | 2024-06-13 3:51PM EDT | 370.00 | 9.40 | 7.85 | 9.60 | 0.00 | - | 7 | 295 | 14.88% |
| BRKB250620P00380000 | 2024-06-14 10:37AM EDT | 380.00 | 11.65 | 10.65 | 12.00 | +0.28 | +2.46% | 1 | 405 | 14.27% |
| BRKB250620P00390000 | 2024-06-13 9:38AM EDT | 390.00 | 13.50 | 13.40 | 15.15 | 0.00 | - | 1 | 363 | 13.81% |
| BRKB250620P00400000 | 2024-06-14 3:32PM EDT | 400.00 | 16.95 | 16.60 | 18.00 | +0.75 | +4.63% | 3 | 1,154 | 12.77% |
| BRKB250620P00410000 | 2024-06-14 9:55AM EDT | 410.00 | 21.08 | 20.00 | 22.40 | +0.10 | +0.48% | 7 | 353 | 12.27% |
| BRKB250620P00420000 | 2024-06-12 1:11PM EDT | 420.00 | 24.00 | 25.05 | 26.85 | 0.00 | - | 3 | 461 | 11.31% |
| BRKB250620P00430000 | 2024-06-12 9:41AM EDT | 430.00 | 27.50 | 29.65 | 32.90 | 0.00 | - | 5 | 514 | 10.80% |
| BRKB250620P00440000 | 2024-06-11 11:02AM EDT | 440.00 | 36.48 | 36.70 | 39.20 | 0.00 | - | 1 | 42 | 9.79% |
| BRKB250620P00450000 | 2024-06-11 10:49AM EDT | 450.00 | 44.98 | 44.45 | 46.85 | 0.00 | - | 1 | 4 | 9.01% |
| BRKB250620P00460000 | 2024-06-12 1:54PM EDT | 460.00 | 51.70 | 52.50 | 57.00 | 0.00 | - | 21 | 0 | 10.46% |
| BRKB250620P00470000 | 2024-03-22 10:31AM EDT | 470.00 | 56.57 | 62.50 | 67.50 | 0.00 | - | 10 | 0 | 12.28% |
| BRKB250620P00480000 | 2024-02-26 10:43AM EDT | 480.00 | 53.65 | 63.50 | 66.85 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB250620P00500000 | 2024-05-06 2:23PM EDT | 500.00 | 97.00 | 88.55 | 92.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.