Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230929C00250000 | 2023-09-15 11:28AM EDT | 250.00 | 119.87 | 108.00 | 112.70 | 0.00 | - | - | 5 | 115.92% |
| BRKB230929C00255000 | 2023-09-08 3:19PM EDT | 255.00 | 108.54 | 103.00 | 107.85 | 0.00 | - | 3 | 0 | 115.43% |
| BRKB230929C00280000 | 2023-09-15 1:53PM EDT | 280.00 | 89.51 | 78.30 | 83.00 | 0.00 | - | - | 20 | 96.53% |
| BRKB230929C00300000 | 2023-09-20 3:42PM EDT | 300.00 | 66.75 | 58.05 | 62.90 | 0.00 | - | 3 | 5 | 68.26% |
| BRKB230929C00310000 | 2023-09-22 12:15PM EDT | 310.00 | 52.10 | 48.15 | 52.80 | +3.51 | +7.22% | 7 | 1 | 57.72% |
| BRKB230929C00320000 | 2023-09-22 3:26PM EDT | 320.00 | 41.40 | 38.20 | 42.65 | -2.60 | -5.91% | 3 | 2 | 77.49% |
| BRKB230929C00325000 | 2023-09-22 3:49PM EDT | 325.00 | 35.75 | 33.60 | 37.85 | -5.76 | -13.88% | 2 | 5 | 72.08% |
| BRKB230929C00330000 | 2023-08-25 1:49PM EDT | 330.00 | 28.75 | 28.30 | 33.00 | 0.00 | - | 2 | 3 | 65.94% |
| BRKB230929C00335000 | 2023-09-20 12:12PM EDT | 335.00 | 36.00 | 23.45 | 28.00 | 0.00 | - | 1 | 2 | 58.37% |
| BRKB230929C00340000 | 2023-09-21 12:08PM EDT | 340.00 | 24.51 | 18.85 | 22.85 | 0.00 | - | 2 | 12 | 49.55% |
| BRKB230929C00345000 | 2023-09-22 12:35PM EDT | 345.00 | 17.60 | 13.60 | 18.00 | -4.15 | -19.08% | 3 | 16 | 42.68% |
| BRKB230929C00350000 | 2023-09-22 9:44AM EDT | 350.00 | 12.71 | 9.50 | 11.75 | -1.74 | -12.04% | 1 | 4 | 26.27% |
| BRKB230929C00355000 | 2023-09-22 2:31PM EDT | 355.00 | 7.18 | 6.30 | 7.05 | -2.47 | -25.60% | 2 | 12 | 19.97% |
| BRKB230929C00360000 | 2023-09-22 3:59PM EDT | 360.00 | 3.30 | 3.10 | 3.35 | -2.40 | -42.11% | 125 | 282 | 16.43% |
| BRKB230929C00362500 | 2023-09-22 3:59PM EDT | 362.50 | 1.96 | 1.86 | 2.06 | -2.19 | -52.77% | 165 | 72 | 15.48% |
| BRKB230929C00365000 | 2023-09-22 3:54PM EDT | 365.00 | 1.13 | 1.00 | 1.17 | -1.49 | -56.87% | 241 | 213 | 14.91% |
| BRKB230929C00367500 | 2023-09-22 3:59PM EDT | 367.50 | 0.61 | 0.50 | 0.67 | -0.88 | -59.06% | 355 | 283 | 15.04% |
| BRKB230929C00370000 | 2023-09-22 3:44PM EDT | 370.00 | 0.25 | 0.25 | 0.35 | -0.63 | -71.59% | 115 | 284 | 15.04% |
| BRKB230929C00372500 | 2023-09-22 2:46PM EDT | 372.50 | 0.19 | 0.06 | 0.27 | -0.27 | -58.70% | 32 | 149 | 16.65% |
| BRKB230929C00375000 | 2023-09-22 3:50PM EDT | 375.00 | 0.10 | 0.07 | 0.13 | -0.14 | -58.33% | 104 | 429 | 16.50% |
| BRKB230929C00380000 | 2023-09-22 1:54PM EDT | 380.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 122 | 437 | 19.92% |
| BRKB230929C00385000 | 2023-09-22 3:56PM EDT | 385.00 | 0.02 | 0.02 | 0.18 | -0.03 | -60.00% | 5 | 31 | 26.32% |
| BRKB230929C00390000 | 2023-09-20 3:00PM EDT | 390.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 31.01% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230929P00260000 | 2023-08-28 12:12PM EDT | 260.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.84% |
| BRKB230929P00265000 | 2023-08-14 2:50PM EDT | 265.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 157.10% |
| BRKB230929P00275000 | 2023-09-14 2:28PM EDT | 275.00 | 0.08 | - | 4.80 | 0.00 | - | - | 3 | 172.02% |
| BRKB230929P00280000 | 2023-08-23 2:18PM EDT | 280.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.45% |
| BRKB230929P00285000 | 2023-09-01 9:41AM EDT | 285.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.05% |
| BRKB230929P00290000 | 2023-09-01 3:37PM EDT | 290.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 119.75% |
| BRKB230929P00295000 | 2023-09-06 11:20AM EDT | 295.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.48% |
| BRKB230929P00300000 | 2023-09-08 12:41PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 50.00% |
| BRKB230929P00305000 | 2023-09-01 9:41AM EDT | 305.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.07% |
| BRKB230929P00310000 | 2023-08-28 2:02PM EDT | 310.00 | 0.47 | 0.00 | 0.39 | 0.00 | - | - | 1 | 53.42% |
| BRKB230929P00315000 | 2023-09-11 3:12PM EDT | 315.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 9 | 19 | 51.95% |
| BRKB230929P00320000 | 2023-09-18 12:41PM EDT | 320.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 15 | 20 | 38.87% |
| BRKB230929P00325000 | 2023-09-20 10:19AM EDT | 325.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 67 | 42.77% |
| BRKB230929P00330000 | 2023-09-18 3:22PM EDT | 330.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 35 | 41.80% |
| BRKB230929P00335000 | 2023-09-22 10:23AM EDT | 335.00 | 0.34 | 0.00 | 0.42 | -1.66 | -83.00% | 3 | 101 | 33.67% |
| BRKB230929P00340000 | 2023-09-22 2:58PM EDT | 340.00 | 0.15 | 0.05 | 0.24 | +0.04 | +36.36% | 41 | 309 | 24.95% |
| BRKB230929P00342500 | 2023-09-22 3:38PM EDT | 342.50 | 0.22 | 0.11 | 0.27 | +0.04 | +22.22% | 16 | 0 | 22.95% |
| BRKB230929P00345000 | 2023-09-22 3:54PM EDT | 345.00 | 0.34 | 0.22 | 0.44 | +0.08 | +30.77% | 34 | 273 | 22.75% |
| BRKB230929P00347500 | 2023-09-22 3:44PM EDT | 347.50 | 0.45 | 0.33 | 0.55 | +0.13 | +40.62% | 143 | 1 | 21.09% |
| BRKB230929P00350000 | 2023-09-22 3:48PM EDT | 350.00 | 0.63 | 0.49 | 0.74 | +0.15 | +31.25% | 80 | 225 | 19.75% |
| BRKB230929P00352500 | 2023-09-22 3:38PM EDT | 352.50 | 0.74 | 0.73 | 1.02 | +0.22 | +42.31% | 128 | 7 | 18.47% |
| BRKB230929P00355000 | 2023-09-22 3:56PM EDT | 355.00 | 1.16 | 1.16 | 1.52 | +0.31 | +36.47% | 160 | 71 | 17.79% |
| BRKB230929P00357500 | 2023-09-22 3:33PM EDT | 357.50 | 1.80 | 1.77 | 1.97 | +0.59 | +48.76% | 138 | 149 | 15.75% |
| BRKB230929P00360000 | 2023-09-22 3:59PM EDT | 360.00 | 2.69 | 2.72 | 2.88 | +0.86 | +46.99% | 301 | 272 | 14.88% |
| BRKB230929P00362500 | 2023-09-22 3:46PM EDT | 362.50 | 3.75 | 3.85 | 4.20 | +1.01 | +36.86% | 50 | 331 | 14.43% |
| BRKB230929P00365000 | 2023-09-22 2:20PM EDT | 365.00 | 5.70 | 5.45 | 6.00 | +1.91 | +50.40% | 61 | 314 | 14.86% |
| BRKB230929P00367500 | 2023-09-22 3:29PM EDT | 367.50 | 6.12 | 7.45 | 8.20 | +0.75 | +13.97% | 71 | 114 | 16.49% |
| BRKB230929P00370000 | 2023-09-22 2:04PM EDT | 370.00 | 10.13 | 9.40 | 10.90 | +2.91 | +40.30% | 60 | 227 | 21.35% |
| BRKB230929P00372500 | 2023-09-22 11:36AM EDT | 372.50 | 9.15 | 11.20 | 13.45 | +0.14 | +1.55% | 20 | 47 | 24.99% |
| BRKB230929P00375000 | 2023-09-21 9:59AM EDT | 375.00 | 9.30 | 13.55 | 16.40 | 0.00 | - | 11 | 14 | 31.69% |
| BRKB230929P00380000 | 2023-09-20 2:15PM EDT | 380.00 | 11.10 | 17.65 | 22.05 | 0.00 | - | 5 | 3 | 43.01% |
| BRKB230929P00395000 | 2023-08-15 10:36AM EDT | 395.00 | 39.00 | 24.60 | 28.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
