Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-05-29 2:20PM EDT | 190.00 | 231.40 | 238.00 | 243.00 | 0.00 | - | 2 | 104 | 59.44% |
| BRKB260116C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 222.05 | 221.50 | 226.50 | 0.00 | - | 1 | 196 | 51.14% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-05-28 11:02AM EDT | 220.00 | 203.00 | 211.00 | 215.50 | 0.00 | - | 1 | 11 | 53.30% |
| BRKB260116C00230000 | 2024-04-22 2:19PM EDT | 230.00 | 203.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB260116C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 186.57 | 193.50 | 197.50 | 0.00 | - | 1 | 59 | 51.70% |
| BRKB260116C00250000 | 2024-05-28 10:37AM EDT | 250.00 | 176.60 | 184.50 | 189.00 | 0.00 | - | 1 | 265 | 50.21% |
| BRKB260116C00260000 | 2024-05-30 2:27PM EDT | 260.00 | 172.80 | 175.50 | 180.00 | 0.00 | - | 7 | 4,084 | 48.30% |
| BRKB260116C00270000 | 2024-05-23 10:22AM EDT | 270.00 | 164.00 | 167.00 | 171.50 | 0.00 | - | 3 | 1,321 | 46.82% |
| BRKB260116C00280000 | 2024-05-21 3:42PM EDT | 280.00 | 162.26 | 158.00 | 162.50 | 0.00 | - | 62 | 3,862 | 44.94% |
| BRKB260116C00290000 | 2024-05-22 2:24PM EDT | 290.00 | 151.95 | 149.50 | 154.00 | 0.00 | - | 1 | 288 | 43.45% |
| BRKB260116C00300000 | 2024-05-29 10:50AM EDT | 300.00 | 132.47 | 140.50 | 145.50 | 0.00 | - | 1 | 478 | 41.94% |
| BRKB260116C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 122.60 | 132.00 | 137.00 | 0.00 | - | 1 | 49 | 40.42% |
| BRKB260116C00320000 | 2024-05-31 9:40AM EDT | 320.00 | 120.75 | 124.00 | 128.50 | +5.85 | +5.09% | 1 | 45 | 38.88% |
| BRKB260116C00330000 | 2024-05-20 11:49AM EDT | 330.00 | 118.86 | 115.60 | 120.00 | 0.00 | - | 10 | 67 | 37.33% |
| BRKB260116C00340000 | 2024-05-31 1:42PM EDT | 340.00 | 104.50 | 107.50 | 111.50 | +0.20 | +0.19% | 4 | 111 | 35.75% |
| BRKB260116C00350000 | 2024-05-31 1:53PM EDT | 350.00 | 96.35 | 99.50 | 104.00 | -0.07 | -0.07% | 5 | 732 | 34.73% |
| BRKB260116C00360000 | 2024-05-31 1:59PM EDT | 360.00 | 88.55 | 91.50 | 95.90 | +3.45 | +4.05% | 3 | 758 | 33.30% |
| BRKB260116C00370000 | 2024-05-31 2:08PM EDT | 370.00 | 81.68 | 84.00 | 88.40 | +4.48 | +5.80% | 2 | 494 | 32.16% |
| BRKB260116C00380000 | 2024-05-29 1:11PM EDT | 380.00 | 73.75 | 76.50 | 81.00 | +3.09 | +4.37% | 1 | 309 | 31.00% |
| BRKB260116C00390000 | 2024-05-29 1:11PM EDT | 390.00 | 67.60 | 69.50 | 73.35 | +4.41 | +6.98% | 11 | 722 | 29.64% |
| BRKB260116C00400000 | 2024-05-31 3:49PM EDT | 400.00 | 63.50 | 62.50 | 66.20 | +3.78 | +6.33% | 26 | 3,423 | 28.45% |
| BRKB260116C00410000 | 2024-05-31 3:18PM EDT | 410.00 | 54.70 | 56.00 | 60.00 | +1.13 | +2.11% | 1 | 2,451 | 27.65% |
| BRKB260116C00420000 | 2024-05-31 1:53PM EDT | 420.00 | 48.00 | 50.00 | 53.40 | +0.20 | +0.42% | 2 | 6,489 | 26.54% |
| BRKB260116C00430000 | 2024-05-30 3:47PM EDT | 430.00 | 42.35 | 44.00 | 47.50 | 0.00 | - | 1 | 1,376 | 25.66% |
| BRKB260116C00440000 | 2024-05-29 2:55PM EDT | 440.00 | 35.20 | 39.00 | 42.30 | 0.00 | - | 2 | 695 | 24.98% |
| BRKB260116C00450000 | 2024-05-28 11:58AM EDT | 450.00 | 29.10 | 34.00 | 38.90 | 0.00 | - | 8 | 337 | 25.03% |
| BRKB260116C00460000 | 2024-05-30 10:31AM EDT | 460.00 | 26.70 | 29.50 | 33.15 | 0.00 | - | 343 | 3,155 | 23.83% |
| BRKB260116C00470000 | 2024-05-31 3:02PM EDT | 470.00 | 26.13 | 26.00 | 30.00 | +4.63 | +21.53% | 40 | 835 | 23.75% |
| BRKB260116C00480000 | 2024-05-31 11:57AM EDT | 480.00 | 21.80 | 22.50 | 26.40 | +1.55 | +7.65% | 5 | 343 | 23.32% |
| BRKB260116C00490000 | 2024-05-24 12:03PM EDT | 490.00 | 16.43 | 19.00 | 23.25 | 0.00 | - | 1 | 336 | 22.98% |
| BRKB260116C00500000 | 2024-05-31 3:49PM EDT | 500.00 | 17.05 | 16.00 | 19.90 | +2.25 | +15.20% | 7 | 728 | 22.39% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-05-29 10:15AM EDT | 190.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 5 | 132 | 32.36% |
| BRKB260116P00200000 | 2024-05-20 11:47AM EDT | 200.00 | 0.76 | 0.15 | 2.18 | 0.00 | - | 1 | 38 | 33.46% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.02 | 2.86 | 0.00 | - | 1 | 10 | 33.27% |
| BRKB260116P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| BRKB260116P00230000 | 2024-05-14 3:32PM EDT | 230.00 | 1.89 | 0.56 | 2.94 | 0.00 | - | 2 | 73 | 29.58% |
| BRKB260116P00240000 | 2024-05-31 3:46PM EDT | 240.00 | 2.13 | 0.70 | 3.25 | -0.52 | -19.62% | 1 | 114 | 28.38% |
| BRKB260116P00250000 | 2024-05-30 2:36PM EDT | 250.00 | 2.35 | 0.87 | 3.00 | 0.00 | - | 2 | 682 | 26.11% |
| BRKB260116P00260000 | 2024-04-25 9:48AM EDT | 260.00 | 3.75 | 1.65 | 4.25 | 0.00 | - | 1 | 63 | 26.53% |
| BRKB260116P00270000 | 2024-05-29 11:30AM EDT | 270.00 | 3.45 | 3.00 | 4.15 | 0.00 | - | 5 | 113 | 24.63% |
| BRKB260116P00280000 | 2024-05-29 3:06PM EDT | 280.00 | 4.00 | 2.91 | 4.35 | 0.00 | - | 9 | 148 | 23.23% |
| BRKB260116P00290000 | 2024-05-23 1:21PM EDT | 290.00 | 4.45 | 2.47 | 5.15 | -0.30 | -6.32% | 20 | 184 | 22.59% |
| BRKB260116P00300000 | 2024-05-29 10:59AM EDT | 300.00 | 5.37 | 2.57 | 5.25 | 0.00 | - | 1 | 311 | 21.04% |
| BRKB260116P00310000 | 2024-05-31 2:43PM EDT | 310.00 | 5.50 | 3.45 | 5.75 | +0.01 | +0.18% | 2 | 570 | 19.95% |
| BRKB260116P00320000 | 2024-05-30 3:47PM EDT | 320.00 | 6.40 | 4.40 | 6.60 | 0.00 | - | 4 | 1,075 | 19.15% |
| BRKB260116P00330000 | 2024-05-28 12:11PM EDT | 330.00 | 8.35 | 5.95 | 7.55 | 0.00 | - | 2 | 382 | 18.34% |
| BRKB260116P00340000 | 2024-05-23 12:41PM EDT | 340.00 | 9.25 | 6.50 | 9.05 | 0.00 | - | 7 | 1,135 | 17.85% |
| BRKB260116P00350000 | 2024-05-31 10:24AM EDT | 350.00 | 10.30 | 8.25 | 10.45 | -0.35 | -3.29% | 1 | 453 | 17.12% |
| BRKB260116P00360000 | 2024-05-29 9:56AM EDT | 360.00 | 12.50 | 8.95 | 12.40 | 0.00 | - | 150 | 596 | 16.62% |
| BRKB260116P00370000 | 2024-05-29 3:25PM EDT | 370.00 | 14.29 | 10.00 | 14.85 | 0.00 | - | 2 | 276 | 16.23% |
| BRKB260116P00380000 | 2024-05-29 12:13PM EDT | 380.00 | 16.70 | 12.50 | 15.15 | 0.00 | - | 1 | 470 | 14.46% |
| BRKB260116P00390000 | 2024-05-28 1:55PM EDT | 390.00 | 19.75 | 15.40 | 18.10 | 0.00 | - | 1 | 462 | 14.03% |
| BRKB260116P00400000 | 2024-05-31 1:15PM EDT | 400.00 | 21.25 | 17.50 | 21.05 | -0.75 | -3.41% | 1 | 782 | 13.37% |
| BRKB260116P00410000 | 2024-05-31 3:22PM EDT | 410.00 | 24.00 | 21.05 | 24.35 | -2.30 | -8.75% | 1 | 201 | 12.65% |
| BRKB260116P00420000 | 2024-05-23 11:57AM EDT | 420.00 | 27.75 | 24.50 | 28.05 | 0.00 | - | 1 | 113 | 11.87% |
| BRKB260116P00430000 | 2024-05-23 11:29AM EDT | 430.00 | 32.50 | 28.50 | 33.45 | 0.00 | - | 1 | 72 | 11.60% |
| BRKB260116P00440000 | 2024-05-31 11:18AM EDT | 440.00 | 38.50 | 33.50 | 38.50 | +3.00 | +8.45% | 2 | 9 | 10.84% |
| BRKB260116P00450000 | 2024-05-31 11:12AM EDT | 450.00 | 44.50 | 39.50 | 44.00 | +3.95 | +9.74% | 9 | 170 | 9.91% |
| BRKB260116P00460000 | 2024-05-31 3:58PM EDT | 460.00 | 49.80 | 46.00 | 51.00 | -7.87 | -13.65% | 2 | 116 | 9.34% |
| BRKB260116P00470000 | 2024-05-15 9:33AM EDT | 470.00 | 57.00 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 8.55% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 15.66% |
| BRKB260116P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 75.15 | 82.50 | 87.50 | 0.00 | - | - | 0 | 16.80% |
| BRKB260116P00500000 | 2024-05-30 1:32PM EDT | 500.00 | 92.05 | 83.00 | 87.50 | 0.00 | - | 2 | 0 | 10.20% |
© 2024 Yahoo. All rights reserved.