Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241101C00380000 | 2024-10-03 2:14PM EDT | 380.00 | 73.63 | 76.15 | 79.70 | 0.00 | - | - | 1 | 50.98% |
| BRKB241101C00390000 | 2024-09-27 11:07AM EDT | 390.00 | 69.31 | 66.20 | 69.75 | 0.00 | - | 1 | 1 | 54.26% |
| BRKB241101C00400000 | 2024-09-13 2:48PM EDT | 400.00 | 52.55 | 56.35 | 59.80 | 0.00 | - | - | 1 | 48.09% |
| BRKB241101C00405000 | 2024-10-04 3:57PM EDT | 405.00 | 58.41 | 51.45 | 55.00 | 0.00 | - | 5 | 5 | 45.65% |
| BRKB241101C00410000 | 2024-10-08 2:26PM EDT | 410.00 | 45.88 | 46.55 | 50.00 | 0.00 | - | 1 | 1 | 42.41% |
| BRKB241101C00415000 | 2024-09-18 12:06PM EDT | 415.00 | 46.07 | 41.70 | 45.45 | 0.00 | - | - | 18 | 40.69% |
| BRKB241101C00420000 | 2024-09-30 1:44PM EDT | 420.00 | 39.85 | 36.85 | 40.25 | 0.00 | - | 1 | 2 | 36.68% |
| BRKB241101C00425000 | 2024-09-30 12:40PM EDT | 425.00 | 34.99 | 32.10 | 35.70 | 0.00 | - | - | 1 | 34.69% |
| BRKB241101C00430000 | 2024-10-08 2:50PM EDT | 430.00 | 27.15 | 28.55 | 30.40 | 0.00 | - | 2 | 4 | 30.33% |
| BRKB241101C00435000 | 2024-10-03 9:45AM EDT | 435.00 | 21.40 | 24.05 | 26.00 | 0.00 | - | 1 | 1 | 28.44% |
| BRKB241101C00440000 | 2024-10-09 10:25AM EDT | 440.00 | 18.71 | 19.60 | 20.70 | -4.09 | -17.94% | 1 | 14 | 23.93% |
| BRKB241101C00445000 | 2024-10-01 12:20PM EDT | 445.00 | 19.50 | 15.65 | 16.50 | 0.00 | - | 1 | 8 | 21.99% |
| BRKB241101C00450000 | 2024-10-08 3:35PM EDT | 450.00 | 11.60 | 11.90 | 12.50 | 0.00 | - | 21 | 103 | 19.97% |
| BRKB241101C00455000 | 2024-10-09 11:51AM EDT | 455.00 | 9.05 | 8.15 | 9.10 | +0.75 | +9.04% | 9 | 64 | 18.55% |
| BRKB241101C00460000 | 2024-10-09 1:36PM EDT | 460.00 | 6.04 | 5.60 | 6.30 | +0.39 | +6.90% | 104 | 274 | 17.48% |
| BRKB241101C00465000 | 2024-10-09 3:59PM EDT | 465.00 | 3.67 | 3.55 | 3.95 | +0.42 | +12.92% | 291 | 114 | 16.25% |
| BRKB241101C00470000 | 2024-10-09 1:41PM EDT | 470.00 | 2.35 | 1.96 | 2.43 | +0.15 | +6.82% | 24 | 108 | 15.74% |
| BRKB241101C00475000 | 2024-10-09 3:54PM EDT | 475.00 | 1.38 | 1.18 | 1.44 | +0.18 | +15.00% | 43 | 148 | 15.47% |
| BRKB241101C00480000 | 2024-10-09 3:41PM EDT | 480.00 | 0.62 | 0.63 | 0.88 | -0.14 | -18.42% | 8 | 558 | 15.63% |
| BRKB241101C00485000 | 2024-10-09 3:05PM EDT | 485.00 | 0.37 | 0.36 | 0.48 | -0.06 | -13.95% | 5 | 49 | 15.49% |
| BRKB241101C00490000 | 2024-10-09 12:02PM EDT | 490.00 | 0.30 | 0.09 | 0.46 | -0.15 | -33.33% | 3 | 20 | 17.31% |
| BRKB241101C00495000 | 2024-10-09 12:14PM EDT | 495.00 | 0.20 | 0.04 | 0.38 | 0.00 | - | 284 | 11 | 18.51% |
| BRKB241101C00500000 | 2024-09-30 10:15AM EDT | 500.00 | 0.25 | 0.01 | 0.33 | 0.00 | - | 1 | 8 | 19.80% |
| BRKB241101C00505000 | 2024-10-04 3:46PM EDT | 505.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 21.17% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241101P00345000 | 2024-09-13 12:14PM EDT | 345.00 | 0.39 | 0.00 | 1.03 | 0.00 | - | - | 1 | 55.18% |
| BRKB241101P00350000 | 2024-09-13 2:21PM EDT | 350.00 | 0.18 | 0.00 | 1.03 | 0.00 | - | - | 1 | 52.71% |
| BRKB241101P00355000 | 2024-09-16 12:19PM EDT | 355.00 | 0.23 | 0.00 | 1.04 | 0.00 | - | - | 1 | 50.34% |
| BRKB241101P00360000 | 2024-09-17 12:52PM EDT | 360.00 | 0.40 | 0.00 | 1.31 | 0.00 | - | - | 1 | 56.89% |
| BRKB241101P00365000 | 2024-09-19 11:46AM EDT | 365.00 | 0.36 | 0.00 | 1.56 | 0.00 | - | - | 1 | 56.23% |
| BRKB241101P00370000 | 2024-09-24 10:25AM EDT | 370.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 17 | 49.61% |
| BRKB241101P00390000 | 2024-10-08 2:03PM EDT | 390.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 32.28% |
| BRKB241101P00400000 | 2024-10-08 1:20PM EDT | 400.00 | 0.38 | 0.15 | 0.51 | 0.00 | - | 4 | 9 | 29.08% |
| BRKB241101P00405000 | 2024-10-04 9:57AM EDT | 405.00 | 0.52 | 0.22 | 0.59 | 0.00 | - | 1 | 1 | 27.56% |
| BRKB241101P00410000 | 2024-10-09 2:47PM EDT | 410.00 | 0.50 | 0.30 | 0.68 | -0.22 | -30.56% | 10 | 17 | 25.98% |
| BRKB241101P00415000 | 2024-10-09 2:22PM EDT | 415.00 | 0.72 | 0.53 | 0.74 | -0.05 | -6.49% | 4 | 107 | 24.02% |
| BRKB241101P00420000 | 2024-10-09 2:22PM EDT | 420.00 | 0.88 | 0.71 | 0.88 | -0.15 | -14.56% | 6 | 24 | 22.49% |
| BRKB241101P00425000 | 2024-10-09 2:22PM EDT | 425.00 | 1.10 | 0.82 | 1.18 | -0.21 | -16.03% | 12 | 43 | 21.56% |
| BRKB241101P00430000 | 2024-10-09 2:34PM EDT | 430.00 | 1.44 | 1.19 | 1.58 | -0.20 | -12.20% | 20 | 247 | 20.59% |
| BRKB241101P00435000 | 2024-10-09 2:34PM EDT | 435.00 | 1.90 | 1.45 | 1.98 | -0.41 | -17.75% | 12 | 17 | 19.15% |
| BRKB241101P00440000 | 2024-10-09 2:43PM EDT | 440.00 | 2.53 | 2.14 | 2.51 | -0.53 | -17.32% | 7 | 68 | 17.67% |
| BRKB241101P00445000 | 2024-10-09 2:22PM EDT | 445.00 | 3.42 | 2.97 | 3.35 | -0.89 | -20.65% | 3 | 80 | 16.47% |
| BRKB241101P00450000 | 2024-10-09 3:19PM EDT | 450.00 | 4.55 | 4.30 | 4.75 | -0.66 | -12.67% | 11 | 37 | 15.81% |
| BRKB241101P00455000 | 2024-10-08 9:34AM EDT | 455.00 | 7.02 | 5.85 | 6.30 | 0.00 | - | 1 | 24 | 14.47% |
| BRKB241101P00460000 | 2024-10-08 2:59PM EDT | 460.00 | 10.06 | 7.60 | 8.65 | 0.00 | - | 1 | 22 | 13.65% |
| BRKB241101P00465000 | 2024-10-07 3:09PM EDT | 465.00 | 13.97 | 10.65 | 11.70 | 0.00 | - | 1 | 8 | 12.96% |
| BRKB241101P00470000 | 2024-09-18 12:23PM EDT | 470.00 | 16.46 | 14.15 | 16.15 | 0.00 | - | - | 1 | 14.66% |
| BRKB241101P00480000 | 2024-10-04 2:21PM EDT | 480.00 | 20.75 | 21.80 | 25.35 | 0.00 | - | 1 | 0 | 17.27% |
© 2024 Yahoo. All rights reserved.