Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241025C00335000 | 2024-10-03 10:45AM EDT | 335.00 | 118.72 | 118.65 | 122.10 | 0.00 | - | - | 1 | 71.58% |
| BRKB241025C00350000 | 2024-09-24 11:43AM EDT | 350.00 | 105.70 | 103.70 | 107.60 | 0.00 | - | - | 2 | 67.85% |
| BRKB241025C00360000 | 2024-09-16 10:35AM EDT | 360.00 | 93.44 | 93.75 | 97.60 | 0.00 | - | 1 | 3 | 62.01% |
| BRKB241025C00400000 | 2024-10-04 10:54AM EDT | 400.00 | 57.11 | 53.95 | 57.85 | 0.00 | - | 1 | 2 | 53.21% |
| BRKB241025C00405000 | 2024-10-08 1:10PM EDT | 405.00 | 50.00 | 49.00 | 52.90 | -0.06 | -0.12% | 7 | 11 | 49.74% |
| BRKB241025C00410000 | 2024-09-25 10:38AM EDT | 410.00 | 44.35 | 44.15 | 47.95 | 0.00 | - | 25 | 19 | 46.25% |
| BRKB241025C00420000 | 2024-09-25 11:13AM EDT | 420.00 | 34.89 | 34.35 | 38.10 | 0.00 | - | 1 | 3 | 39.32% |
| BRKB241025C00425000 | 2024-09-17 10:14AM EDT | 425.00 | 38.75 | 29.45 | 32.60 | 0.00 | - | 1 | 3 | 33.29% |
| BRKB241025C00430000 | 2024-10-09 11:30AM EDT | 430.00 | 27.83 | 24.70 | 28.05 | 0.00 | - | 5 | 0 | 31.26% |
| BRKB241025C00435000 | 2024-09-26 12:54PM EDT | 435.00 | 24.03 | 21.50 | 22.45 | 0.00 | - | 2 | 2 | 24.94% |
| BRKB241025C00440000 | 2024-10-10 9:43AM EDT | 440.00 | 18.15 | 17.00 | 18.30 | -0.50 | -2.68% | 22 | 19 | 23.85% |
| BRKB241025C00445000 | 2024-10-04 10:26AM EDT | 445.00 | 11.95 | 12.90 | 15.30 | -4.52 | -27.44% | 1 | 13 | 25.34% |
| BRKB241025C00450000 | 2024-10-10 11:18AM EDT | 450.00 | 9.30 | 9.15 | 9.75 | -0.84 | -8.28% | 5 | 49 | 18.55% |
| BRKB241025C00455000 | 2024-10-10 3:51PM EDT | 455.00 | 6.00 | 6.00 | 6.40 | -1.90 | -24.05% | 115 | 193 | 16.93% |
| BRKB241025C00460000 | 2024-10-10 3:44PM EDT | 460.00 | 3.53 | 3.60 | 3.85 | -1.01 | -22.25% | 37 | 507 | 15.83% |
| BRKB241025C00465000 | 2024-10-10 3:56PM EDT | 465.00 | 1.98 | 1.68 | 2.32 | -0.56 | -22.05% | 16 | 90 | 15.81% |
| BRKB241025C00470000 | 2024-10-10 2:35PM EDT | 470.00 | 0.79 | 0.91 | 1.05 | -0.47 | -37.30% | 36 | 246 | 14.66% |
| BRKB241025C00475000 | 2024-10-10 1:27PM EDT | 475.00 | 0.34 | 0.15 | 0.50 | -0.27 | -44.26% | 24 | 154 | 14.55% |
| BRKB241025C00480000 | 2024-10-10 3:22PM EDT | 480.00 | 0.19 | 0.07 | 0.26 | -0.14 | -42.42% | 108 | 64 | 14.97% |
| BRKB241025C00485000 | 2024-10-10 11:28AM EDT | 485.00 | 0.11 | 0.11 | 0.17 | -0.05 | -31.25% | 3 | 75 | 16.02% |
| BRKB241025C00490000 | 2024-10-09 12:00PM EDT | 490.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 316 | 17.14% |
| BRKB241025C00495000 | 2024-10-09 12:01PM EDT | 495.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 2 | 28 | 18.60% |
| BRKB241025C00500000 | 2024-10-07 3:29PM EDT | 500.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 35 | 23.88% |
| BRKB241025C00505000 | 2024-10-09 12:40PM EDT | 505.00 | 0.04 | 0.01 | 0.52 | 0.00 | - | 2 | 7 | 29.14% |
| BRKB241025C00510000 | 2024-09-24 11:52AM EDT | 510.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 38.03% |
| BRKB241025C00515000 | 2024-09-26 11:20AM EDT | 515.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 40.37% |
| BRKB241025C00520000 | 2024-09-09 9:36AM EDT | 520.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.09% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241025P00350000 | 2024-09-12 2:59PM EDT | 350.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.17% |
| BRKB241025P00360000 | 2024-09-09 11:20AM EDT | 360.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.30% |
| BRKB241025P00365000 | 2024-09-16 11:44AM EDT | 365.00 | 0.34 | 0.00 | 0.64 | 0.00 | - | - | 1 | 51.22% |
| BRKB241025P00370000 | 2024-10-08 12:53PM EDT | 370.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 41.31% |
| BRKB241025P00375000 | 2024-09-17 12:42PM EDT | 375.00 | 0.31 | 0.01 | 0.66 | 0.00 | - | - | 1 | 51.66% |
| BRKB241025P00380000 | 2024-10-07 11:43AM EDT | 380.00 | 0.14 | 0.02 | 0.67 | 0.00 | - | 1 | 3 | 48.83% |
| BRKB241025P00385000 | 2024-10-03 3:42PM EDT | 385.00 | 0.25 | 0.05 | 0.06 | 0.00 | - | 1 | 5 | 32.13% |
| BRKB241025P00390000 | 2024-10-10 12:07PM EDT | 390.00 | 0.13 | 0.00 | 0.14 | -0.13 | -50.00% | 1 | 28 | 33.30% |
| BRKB241025P00395000 | 2024-10-04 12:14PM EDT | 395.00 | 0.19 | 0.05 | 0.16 | 0.00 | - | 1 | 6 | 31.49% |
| BRKB241025P00400000 | 2024-10-07 9:57AM EDT | 400.00 | 0.17 | 0.01 | 0.20 | -0.06 | -26.09% | 1 | 29 | 30.03% |
| BRKB241025P00405000 | 2024-10-09 2:19PM EDT | 405.00 | 0.27 | 0.01 | 0.24 | 0.00 | - | 1 | 149 | 28.32% |
| BRKB241025P00410000 | 2024-10-10 10:01AM EDT | 410.00 | 0.29 | 0.04 | 0.30 | -0.06 | -17.14% | 1 | 169 | 26.76% |
| BRKB241025P00415000 | 2024-10-10 1:03PM EDT | 415.00 | 0.41 | 0.30 | 0.37 | -0.14 | -25.45% | 3 | 11 | 25.10% |
| BRKB241025P00420000 | 2024-10-10 3:27PM EDT | 420.00 | 0.49 | 0.40 | 0.48 | +0.02 | +4.26% | 2 | 62 | 23.58% |
| BRKB241025P00425000 | 2024-10-09 2:34PM EDT | 425.00 | 0.67 | 0.54 | 0.62 | 0.00 | - | 2 | 169 | 21.96% |
| BRKB241025P00430000 | 2024-10-10 1:15PM EDT | 430.00 | 0.99 | 0.75 | 0.84 | -0.10 | -9.17% | 7 | 433 | 20.50% |
| BRKB241025P00435000 | 2024-10-10 1:15PM EDT | 435.00 | 1.30 | 1.06 | 1.17 | -0.31 | -19.25% | 12 | 100 | 19.09% |
| BRKB241025P00440000 | 2024-10-10 10:37AM EDT | 440.00 | 1.70 | 1.53 | 1.67 | -0.20 | -10.53% | 11 | 201 | 17.73% |
| BRKB241025P00445000 | 2024-10-10 10:37AM EDT | 445.00 | 2.69 | 2.28 | 2.47 | +0.21 | +8.47% | 21 | 82 | 16.54% |
| BRKB241025P00450000 | 2024-10-10 10:59AM EDT | 450.00 | 3.95 | 3.45 | 3.65 | +0.58 | +17.21% | 1 | 95 | 15.31% |
| BRKB241025P00455000 | 2024-10-10 2:01PM EDT | 455.00 | 5.65 | 5.20 | 5.50 | +0.80 | +16.49% | 58 | 102 | 14.38% |
| BRKB241025P00460000 | 2024-10-10 1:04PM EDT | 460.00 | 8.94 | 7.65 | 8.15 | +0.36 | +4.20% | 23 | 73 | 13.69% |
| BRKB241025P00465000 | 2024-10-04 12:02PM EDT | 465.00 | 9.73 | 10.90 | 11.60 | 0.00 | - | 7 | 9 | 13.14% |
| BRKB241025P00470000 | 2024-10-10 2:07PM EDT | 470.00 | 16.90 | 14.90 | 15.80 | -0.92 | -5.16% | 6 | 8 | 13.11% |
| BRKB241025P00505000 | 2024-10-02 10:31AM EDT | 505.00 | 49.19 | 48.60 | 52.15 | 0.00 | - | 2 | 0 | 40.21% |
| BRKB241025P00510000 | 2024-09-30 3:55PM EDT | 510.00 | 50.17 | 53.65 | 57.15 | 0.00 | - | 2 | 0 | 42.87% |
© 2024 Yahoo. All rights reserved.