Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241011C00380000 | 2024-10-03 2:14PM EDT | 380.00 | 72.27 | 80.35 | 83.85 | 0.00 | - | 1 | 5 | 61.33% |
| BRKB241011C00390000 | 2024-10-04 3:30PM EDT | 390.00 | 70.61 | 70.35 | 73.75 | +4.78 | +7.26% | 1 | 3 | 50.78% |
| BRKB241011C00405000 | 2024-10-04 2:10PM EDT | 405.00 | 54.57 | 55.35 | 58.55 | +6.54 | +13.62% | 2 | 3 | 68.87% |
| BRKB241011C00410000 | 2024-10-04 3:19PM EDT | 410.00 | 50.30 | 50.65 | 53.50 | +3.51 | +7.50% | 1 | 1 | 63.38% |
| BRKB241011C00415000 | 2024-10-04 3:12PM EDT | 415.00 | 45.16 | 45.35 | 48.95 | +1.73 | +3.98% | 8 | 2 | 62.66% |
| BRKB241011C00420000 | 2024-09-24 9:54AM EDT | 420.00 | 34.29 | 40.70 | 43.85 | 0.00 | - | 1 | 2 | 56.62% |
| BRKB241011C00425000 | 2024-10-04 9:42AM EDT | 425.00 | 33.20 | 35.45 | 38.85 | +5.49 | +19.81% | 1 | 21 | 51.44% |
| BRKB241011C00430000 | 2024-10-04 3:43PM EDT | 430.00 | 31.79 | 30.75 | 33.55 | +8.54 | +36.73% | 14 | 2 | 43.86% |
| BRKB241011C00435000 | 2024-09-30 9:53AM EDT | 435.00 | 20.80 | 25.50 | 28.60 | 0.00 | - | 2 | 5 | 39.10% |
| BRKB241011C00437500 | 2024-10-04 3:37PM EDT | 437.50 | 24.04 | 23.05 | 25.95 | +4.29 | +21.72% | 16 | 1 | 35.38% |
| BRKB241011C00440000 | 2024-10-04 1:56PM EDT | 440.00 | 19.60 | 20.60 | 23.70 | +5.92 | +43.27% | 39 | 26 | 34.51% |
| BRKB241011C00442500 | 2024-10-04 12:53PM EDT | 442.50 | 16.63 | 18.15 | 21.20 | +1.16 | +7.50% | 1 | 10 | 31.80% |
| BRKB241011C00445000 | 2024-10-03 9:46AM EDT | 445.00 | 14.01 | 15.65 | 19.20 | +5.01 | +55.67% | 1 | 37 | 32.00% |
| BRKB241011C00447500 | 2024-10-03 9:52AM EDT | 447.50 | 7.87 | 13.30 | 16.35 | 0.00 | - | 1 | 20 | 27.08% |
| BRKB241011C00450000 | 2024-10-04 2:05PM EDT | 450.00 | 12.90 | 12.40 | 14.15 | +6.85 | +113.22% | 26 | 210 | 25.73% |
| BRKB241011C00452500 | 2024-10-04 3:58PM EDT | 452.50 | 10.55 | 10.20 | 11.20 | +5.45 | +106.86% | 37 | 72 | 20.33% |
| BRKB241011C00455000 | 2024-10-04 3:59PM EDT | 455.00 | 8.55 | 7.95 | 9.25 | +4.85 | +131.08% | 307 | 203 | 19.79% |
| BRKB241011C00457500 | 2024-10-04 3:50PM EDT | 457.50 | 6.10 | 5.25 | 6.95 | +3.46 | +131.06% | 117 | 211 | 17.15% |
| BRKB241011C00460000 | 2024-10-04 3:57PM EDT | 460.00 | 4.60 | 4.05 | 4.95 | +2.65 | +135.90% | 703 | 408 | 15.26% |
| BRKB241011C00462500 | 2024-10-04 3:57PM EDT | 462.50 | 3.05 | 3.00 | 3.35 | +1.73 | +131.06% | 395 | 574 | 14.13% |
| BRKB241011C00465000 | 2024-10-04 3:59PM EDT | 465.00 | 2.09 | 1.93 | 2.16 | +1.23 | +143.02% | 660 | 296 | 13.54% |
| BRKB241011C00467500 | 2024-10-04 3:57PM EDT | 467.50 | 1.27 | 1.14 | 1.29 | +0.85 | +202.38% | 257 | 51 | 13.06% |
| BRKB241011C00470000 | 2024-10-04 3:58PM EDT | 470.00 | 0.69 | 0.63 | 0.74 | +0.34 | +97.14% | 313 | 295 | 12.89% |
| BRKB241011C00472500 | 2024-10-04 3:59PM EDT | 472.50 | 0.43 | 0.34 | 0.42 | +0.23 | +115.00% | 30 | 47 | 12.96% |
| BRKB241011C00475000 | 2024-10-04 3:46PM EDT | 475.00 | 0.18 | 0.18 | 0.23 | +0.05 | +38.46% | 37 | 478 | 13.09% |
| BRKB241011C00480000 | 2024-10-04 3:47PM EDT | 480.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 34 | 330 | 13.62% |
| BRKB241011C00485000 | 2024-10-04 11:19AM EDT | 485.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 12 | 307 | 15.43% |
| BRKB241011C00490000 | 2024-10-04 9:31AM EDT | 490.00 | 0.30 | 0.00 | 0.29 | +0.29 | +2,900.00% | 2 | 165 | 24.83% |
| BRKB241011C00495000 | 2024-09-30 10:25AM EDT | 495.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 61 | 33.86% |
| BRKB241011C00500000 | 2024-09-20 1:58PM EDT | 500.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 77 | 38.16% |
| BRKB241011C00505000 | 2024-09-19 1:24PM EDT | 505.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 31.20% |
| BRKB241011C00510000 | 2024-09-25 2:31PM EDT | 510.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 45.34% |
| BRKB241011C00520000 | 2024-09-17 9:32AM EDT | 520.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 54.79% |
| BRKB241011C00525000 | 2024-09-04 11:04AM EDT | 525.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.42% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241011P00375000 | 2024-10-03 3:56PM EDT | 375.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 78.47% |
| BRKB241011P00380000 | 2024-09-17 1:44PM EDT | 380.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 74.22% |
| BRKB241011P00385000 | 2024-10-03 1:18PM EDT | 385.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.29% |
| BRKB241011P00390000 | 2024-10-02 9:51AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 63.23% |
| BRKB241011P00395000 | 2024-10-03 12:04PM EDT | 395.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 59.18% |
| BRKB241011P00400000 | 2024-10-04 9:31AM EDT | 400.00 | 0.22 | 0.00 | 0.05 | +0.12 | +120.00% | 1 | 34 | 41.60% |
| BRKB241011P00405000 | 2024-10-03 12:24PM EDT | 405.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 26 | 256 | 49.22% |
| BRKB241011P00410000 | 2024-10-04 9:38AM EDT | 410.00 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 101 | 45 | 37.89% |
| BRKB241011P00415000 | 2024-10-04 3:36PM EDT | 415.00 | 0.05 | 0.01 | 0.10 | -0.08 | -61.54% | 7 | 30 | 34.96% |
| BRKB241011P00420000 | 2024-10-04 1:21PM EDT | 420.00 | 0.04 | 0.03 | 0.36 | -0.18 | -81.82% | 10 | 59 | 38.77% |
| BRKB241011P00425000 | 2024-10-04 1:58PM EDT | 425.00 | 0.06 | 0.04 | 0.11 | -0.25 | -80.65% | 10 | 58 | 28.52% |
| BRKB241011P00430000 | 2024-10-04 3:44PM EDT | 430.00 | 0.08 | 0.06 | 0.10 | -0.36 | -81.82% | 48 | 110 | 24.71% |
| BRKB241011P00435000 | 2024-10-04 3:39PM EDT | 435.00 | 0.13 | 0.10 | 0.13 | -0.57 | -81.43% | 69 | 113 | 22.17% |
| BRKB241011P00437500 | 2024-10-04 1:02PM EDT | 437.50 | 0.14 | 0.12 | 0.15 | -0.86 | -86.00% | 24 | 29 | 20.85% |
| BRKB241011P00440000 | 2024-10-04 3:08PM EDT | 440.00 | 0.19 | 0.16 | 0.19 | -0.92 | -82.88% | 73 | 165 | 19.87% |
| BRKB241011P00442500 | 2024-10-04 3:39PM EDT | 442.50 | 0.20 | 0.19 | 0.23 | -1.29 | -86.58% | 48 | 64 | 18.63% |
| BRKB241011P00445000 | 2024-10-04 3:50PM EDT | 445.00 | 0.28 | 0.25 | 0.31 | -1.65 | -85.49% | 1,325 | 213 | 17.75% |
| BRKB241011P00447500 | 2024-10-04 3:59PM EDT | 447.50 | 0.36 | 0.35 | 0.43 | -2.14 | -85.60% | 118 | 76 | 16.94% |
| BRKB241011P00450000 | 2024-10-04 3:57PM EDT | 450.00 | 0.50 | 0.53 | 0.57 | -2.55 | -83.61% | 207 | 215 | 15.88% |
| BRKB241011P00452500 | 2024-10-04 3:59PM EDT | 452.50 | 0.74 | 0.73 | 0.79 | -3.50 | -82.55% | 205 | 169 | 14.97% |
| BRKB241011P00455000 | 2024-10-04 3:59PM EDT | 455.00 | 1.13 | 1.09 | 1.41 | -4.42 | -79.64% | 380 | 215 | 15.62% |
| BRKB241011P00457500 | 2024-10-04 3:58PM EDT | 457.50 | 1.66 | 1.61 | 1.83 | -5.89 | -78.01% | 162 | 63 | 14.32% |
| BRKB241011P00460000 | 2024-10-04 3:59PM EDT | 460.00 | 2.39 | 2.36 | 2.64 | -7.22 | -75.13% | 108 | 125 | 13.89% |
| BRKB241011P00462500 | 2024-10-04 3:48PM EDT | 462.50 | 3.42 | 3.40 | 3.75 | -7.93 | -69.87% | 39 | 34 | 13.62% |
| BRKB241011P00465000 | 2024-10-04 3:49PM EDT | 465.00 | 5.23 | 4.45 | 5.20 | -7.22 | -57.99% | 32 | 145 | 13.58% |
| BRKB241011P00467500 | 2024-09-24 3:44PM EDT | 467.50 | 14.12 | 6.20 | 7.10 | 0.00 | - | - | 1 | 14.39% |
| BRKB241011P00470000 | 2024-09-23 2:30PM EDT | 470.00 | 15.75 | 7.95 | 9.85 | 0.00 | - | 6 | 8 | 18.67% |
| BRKB241011P00475000 | 2024-10-03 9:52AM EDT | 475.00 | 22.75 | 12.30 | 15.05 | 0.00 | - | 2 | 1 | 25.44% |
| BRKB241011P00480000 | 2024-09-05 10:49AM EDT | 480.00 | 13.98 | 17.25 | 20.05 | 0.00 | - | - | 1 | 30.77% |
| BRKB241011P00495000 | 2024-09-05 10:09AM EDT | 495.00 | 23.00 | 31.95 | 35.05 | 0.00 | - | - | 0 | 45.07% |
© 2024 Yahoo. All rights reserved.