Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241115C00200000 | 2024-07-29 1:00PM EDT | 200.00 | 241.73 | 265.00 | 268.75 | 0.00 | - | 2 | 4 | 194.04% |
| BRKB241115C00210000 | 2024-10-10 2:52PM EDT | 210.00 | 244.50 | 249.35 | 253.35 | 0.00 | - | 7 | 7 | 128.91% |
| BRKB241115C00220000 | 2024-04-08 10:01AM EDT | 220.00 | 205.05 | 190.70 | 193.70 | 0.00 | - | - | 1 | 0.00% |
| BRKB241115C00230000 | 2024-04-08 10:03AM EDT | 230.00 | 195.30 | 181.15 | 184.00 | 0.00 | - | 2 | 4 | 0.00% |
| BRKB241115C00250000 | 2024-09-03 3:37PM EDT | 250.00 | 228.13 | 202.60 | 206.00 | 0.00 | - | 46 | 48 | 0.00% |
| BRKB241115C00260000 | 2024-02-07 10:34AM EDT | 260.00 | 147.75 | 149.30 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| BRKB241115C00270000 | 2024-09-03 3:38PM EDT | 270.00 | 208.03 | 182.70 | 186.40 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB241115C00280000 | 2024-09-17 9:53AM EDT | 280.00 | 178.92 | 180.00 | 183.70 | 0.00 | - | 2 | 16 | 91.70% |
| BRKB241115C00290000 | 2024-03-11 10:38AM EDT | 290.00 | 125.30 | 130.25 | 134.00 | 0.00 | - | 2 | 18 | 0.00% |
| BRKB241115C00300000 | 2024-10-11 3:44PM EDT | 300.00 | 161.57 | 160.10 | 163.80 | +1.13 | +0.70% | 5 | 89 | 81.63% |
| BRKB241115C00310000 | 2024-03-12 11:22AM EDT | 310.00 | 107.85 | 108.10 | 111.15 | 0.00 | - | 2 | 8 | 0.00% |
| BRKB241115C00320000 | 2024-09-23 10:59AM EDT | 320.00 | 138.80 | 140.25 | 143.90 | 0.00 | - | 2 | 34 | 72.14% |
| BRKB241115C00330000 | 2024-09-09 3:43PM EDT | 330.00 | 133.98 | 126.45 | 129.80 | 0.00 | - | 1 | 7 | 0.00% |
| BRKB241115C00340000 | 2024-10-04 11:22AM EDT | 340.00 | 118.80 | 120.40 | 124.05 | 0.00 | - | 1 | 79 | 63.07% |
| BRKB241115C00350000 | 2024-10-09 10:28AM EDT | 350.00 | 107.12 | 110.55 | 114.00 | 0.00 | - | 4 | 68 | 58.45% |
| BRKB241115C00360000 | 2024-09-23 2:11PM EDT | 360.00 | 97.58 | 100.30 | 104.15 | 0.00 | - | 1 | 162 | 53.26% |
| BRKB241115C00370000 | 2024-10-10 2:53PM EDT | 370.00 | 85.45 | 91.15 | 94.35 | 0.00 | - | 291 | 542 | 51.27% |
| BRKB241115C00375000 | 2024-10-10 12:36PM EDT | 375.00 | 81.76 | 85.80 | 89.45 | 0.00 | - | 1 | 27 | 56.17% |
| BRKB241115C00380000 | 2024-10-09 3:59PM EDT | 380.00 | 78.75 | 80.60 | 84.45 | 0.00 | - | 1 | 340 | 53.49% |
| BRKB241115C00390000 | 2024-10-03 9:44AM EDT | 390.00 | 66.13 | 71.50 | 74.75 | 0.00 | - | 12 | 231 | 49.19% |
| BRKB241115C00395000 | 2024-09-20 11:15AM EDT | 395.00 | 65.89 | 67.00 | 69.70 | 0.00 | - | 1 | 1 | 46.33% |
| BRKB241115C00400000 | 2024-10-11 12:57PM EDT | 400.00 | 63.53 | 61.35 | 64.00 | +6.35 | +11.11% | 17 | 312 | 41.30% |
| BRKB241115C00405000 | 2024-10-11 10:47AM EDT | 405.00 | 60.75 | 56.50 | 60.15 | +8.08 | +15.34% | 1 | 55 | 42.33% |
| BRKB241115C00410000 | 2024-10-11 10:26AM EDT | 410.00 | 56.00 | 51.40 | 55.10 | +4.95 | +9.70% | 1 | 525 | 39.44% |
| BRKB241115C00415000 | 2024-10-11 2:20PM EDT | 415.00 | 49.56 | 47.70 | 50.40 | +5.39 | +12.20% | 7 | 2 | 37.52% |
| BRKB241115C00420000 | 2024-10-11 1:23PM EDT | 420.00 | 43.90 | 43.25 | 45.80 | +3.65 | +9.07% | 4 | 383 | 35.76% |
| BRKB241115C00425000 | 2024-10-11 3:17PM EDT | 425.00 | 40.00 | 37.40 | 39.80 | +5.34 | +15.41% | 11 | 76 | 30.34% |
| BRKB241115C00430000 | 2024-10-11 3:07PM EDT | 430.00 | 34.37 | 34.20 | 35.70 | +4.17 | +13.81% | 12 | 256 | 29.73% |
| BRKB241115C00435000 | 2024-10-10 1:51PM EDT | 435.00 | 24.53 | 30.15 | 31.00 | 0.00 | - | 1 | 15 | 27.46% |
| BRKB241115C00440000 | 2024-10-11 2:22PM EDT | 440.00 | 27.00 | 24.95 | 27.55 | +6.05 | +28.88% | 12 | 765 | 27.66% |
| BRKB241115C00445000 | 2024-10-11 1:44PM EDT | 445.00 | 22.35 | 21.40 | 22.65 | +5.04 | +29.12% | 2 | 47 | 24.55% |
| BRKB241115C00450000 | 2024-10-11 1:30PM EDT | 450.00 | 19.15 | 16.95 | 19.65 | +4.95 | +34.86% | 33 | 1,936 | 24.82% |
| BRKB241115C00455000 | 2024-10-11 3:51PM EDT | 455.00 | 14.90 | 14.90 | 15.30 | +3.06 | +25.84% | 56 | 374 | 22.15% |
| BRKB241115C00460000 | 2024-10-11 3:36PM EDT | 460.00 | 12.03 | 11.90 | 12.20 | +3.43 | +39.88% | 308 | 1,251 | 21.28% |
| BRKB241115C00465000 | 2024-10-11 3:54PM EDT | 465.00 | 9.37 | 9.15 | 9.45 | +2.52 | +36.79% | 141 | 288 | 20.45% |
| BRKB241115C00470000 | 2024-10-11 3:56PM EDT | 470.00 | 7.00 | 6.90 | 7.15 | +2.40 | +52.17% | 396 | 1,475 | 19.81% |
| BRKB241115C00475000 | 2024-10-11 3:41PM EDT | 475.00 | 5.08 | 5.00 | 5.25 | +1.58 | +45.14% | 138 | 319 | 19.24% |
| BRKB241115C00480000 | 2024-10-11 3:48PM EDT | 480.00 | 3.69 | 3.45 | 3.75 | +1.31 | +55.04% | 172 | 1,037 | 18.78% |
| BRKB241115C00485000 | 2024-10-11 3:55PM EDT | 485.00 | 2.56 | 2.49 | 2.62 | +0.98 | +62.03% | 18 | 261 | 18.45% |
| BRKB241115C00490000 | 2024-10-11 3:56PM EDT | 490.00 | 1.80 | 1.70 | 1.82 | +0.59 | +48.76% | 54 | 681 | 18.29% |
| BRKB241115C00495000 | 2024-10-11 11:16AM EDT | 495.00 | 1.41 | 1.16 | 1.26 | +0.64 | +83.12% | 6 | 110 | 18.27% |
| BRKB241115C00500000 | 2024-10-11 3:50PM EDT | 500.00 | 0.87 | 0.80 | 0.88 | +0.28 | +47.46% | 147 | 1,404 | 18.37% |
| BRKB241115C00505000 | 2024-10-08 9:44AM EDT | 505.00 | 0.59 | 0.57 | 0.62 | 0.00 | - | 1 | 96 | 18.56% |
| BRKB241115C00510000 | 2024-10-11 3:25PM EDT | 510.00 | 0.44 | 0.42 | 0.46 | +0.08 | +22.22% | 13 | 201 | 18.96% |
| BRKB241115C00515000 | 2024-10-07 9:40AM EDT | 515.00 | 0.43 | 0.31 | 0.36 | 0.00 | - | 2 | 4 | 19.52% |
| BRKB241115C00520000 | 2024-10-11 12:00PM EDT | 520.00 | 0.26 | 0.25 | 0.29 | +0.06 | +30.00% | 10 | 299 | 20.14% |
| BRKB241115C00530000 | 2024-10-11 3:07PM EDT | 530.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 6 | 296 | 21.63% |
| BRKB241115C00540000 | 2024-10-09 3:56PM EDT | 540.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 3 | 257 | 23.15% |
| BRKB241115C00545000 | 2024-10-07 9:40AM EDT | 545.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 107 | 118 | 24.07% |
| BRKB241115C00550000 | 2024-10-11 11:54AM EDT | 550.00 | 0.11 | 0.09 | 0.13 | -0.10 | -47.62% | 2 | 67 | 24.71% |
| BRKB241115C00560000 | 2024-10-10 1:29PM EDT | 560.00 | 0.15 | 0.04 | 1.05 | 0.00 | - | 1 | 60 | 37.13% |
| BRKB241115C00570000 | 2024-09-23 3:52PM EDT | 570.00 | 0.03 | 0.01 | 1.54 | 0.00 | - | 3 | 11 | 42.90% |
| BRKB241115C00580000 | 2024-10-08 9:32AM EDT | 580.00 | 0.08 | 0.02 | 1.33 | 0.00 | - | 1 | 27 | 44.25% |
| BRKB241115C00590000 | 2024-10-07 9:40AM EDT | 590.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 39 | 53 | 35.79% |
| BRKB241115C00600000 | 2024-10-04 12:10PM EDT | 600.00 | 0.02 | 0.01 | 1.71 | 0.00 | - | 1 | 46 | 51.73% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241115P00200000 | 2024-08-09 3:35PM EDT | 200.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 108 | 160 | 104.30% |
| BRKB241115P00210000 | 2024-09-03 2:59PM EDT | 210.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 99 | 162 | 113.33% |
| BRKB241115P00220000 | 2024-08-30 1:42PM EDT | 220.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 81 | 105 | 111.57% |
| BRKB241115P00230000 | 2024-06-26 12:49PM EDT | 230.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | - | 15 | 101.66% |
| BRKB241115P00250000 | 2024-07-16 2:37PM EDT | 250.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 7 | 5 | 72.85% |
| BRKB241115P00260000 | 2024-05-22 2:16PM EDT | 260.00 | 0.18 | 0.00 | 1.44 | 0.00 | - | 84 | 11 | 90.14% |
| BRKB241115P00270000 | 2024-08-07 9:45AM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| BRKB241115P00280000 | 2024-08-07 2:54PM EDT | 280.00 | 0.42 | 0.00 | 2.16 | 0.00 | - | 5 | 24 | 85.13% |
| BRKB241115P00290000 | 2024-08-07 11:12AM EDT | 290.00 | 0.33 | 0.01 | 1.94 | 0.00 | - | 40 | 37 | 78.47% |
| BRKB241115P00300000 | 2024-09-16 3:55PM EDT | 300.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 324 | 53.52% |
| BRKB241115P00310000 | 2024-10-04 3:33PM EDT | 310.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 38 | 50.29% |
| BRKB241115P00320000 | 2024-09-25 11:00AM EDT | 320.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 10 | 213 | 50.68% |
| BRKB241115P00330000 | 2024-10-11 9:37AM EDT | 330.00 | 0.08 | 0.00 | 0.25 | -0.09 | -52.94% | 1 | 38 | 47.90% |
| BRKB241115P00340000 | 2024-10-11 11:43AM EDT | 340.00 | 0.10 | 0.05 | 0.18 | -0.05 | -33.33% | 1 | 92 | 42.19% |
| BRKB241115P00350000 | 2024-10-08 1:13PM EDT | 350.00 | 0.18 | 0.00 | 0.20 | -0.07 | -28.00% | 1 | 1,056 | 39.11% |
| BRKB241115P00355000 | 2024-10-09 11:28AM EDT | 355.00 | 0.25 | 0.16 | 0.21 | 0.00 | - | 1 | 4 | 37.55% |
| BRKB241115P00360000 | 2024-10-04 12:15PM EDT | 360.00 | 0.33 | 0.19 | 0.24 | 0.00 | - | 1 | 1,027 | 36.43% |
| BRKB241115P00365000 | 2024-10-04 3:51PM EDT | 365.00 | 0.32 | 0.23 | 0.27 | 0.00 | - | 3 | 35 | 35.23% |
| BRKB241115P00370000 | 2024-10-09 9:32AM EDT | 370.00 | 0.42 | 0.27 | 0.31 | 0.00 | - | 1 | 575 | 34.13% |
| BRKB241115P00375000 | 2024-10-09 3:04PM EDT | 375.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 9 | 33.06% |
| BRKB241115P00380000 | 2024-10-11 9:52AM EDT | 380.00 | 0.40 | 0.38 | 0.43 | -0.19 | -32.20% | 1 | 549 | 32.13% |
| BRKB241115P00385000 | 2024-10-10 3:31PM EDT | 385.00 | 0.68 | 0.45 | 0.50 | 0.00 | - | 1 | 4 | 31.03% |
| BRKB241115P00390000 | 2024-10-11 1:47PM EDT | 390.00 | 0.57 | 0.52 | 0.59 | -0.23 | -28.75% | 27 | 812 | 30.03% |
| BRKB241115P00395000 | 2024-10-11 11:57AM EDT | 395.00 | 0.60 | 0.63 | 0.69 | -0.36 | -37.50% | 7 | 30 | 28.94% |
| BRKB241115P00400000 | 2024-10-11 1:42PM EDT | 400.00 | 0.77 | 0.76 | 0.82 | -0.39 | -33.62% | 59 | 936 | 27.93% |
| BRKB241115P00405000 | 2024-10-11 1:52PM EDT | 405.00 | 0.92 | 0.90 | 0.97 | -0.49 | -34.75% | 3 | 156 | 26.88% |
| BRKB241115P00410000 | 2024-10-11 1:47PM EDT | 410.00 | 1.06 | 1.08 | 1.17 | -0.54 | -33.75% | 17 | 3,110 | 25.92% |
| BRKB241115P00415000 | 2024-10-11 3:40PM EDT | 415.00 | 1.40 | 1.32 | 1.40 | -0.52 | -27.08% | 7 | 151 | 24.88% |
| BRKB241115P00420000 | 2024-10-11 1:50PM EDT | 420.00 | 1.58 | 1.61 | 1.71 | -0.67 | -29.78% | 21 | 1,352 | 23.96% |
| BRKB241115P00425000 | 2024-10-11 3:37PM EDT | 425.00 | 2.05 | 1.99 | 2.10 | -0.86 | -29.55% | 22 | 383 | 23.05% |
| BRKB241115P00430000 | 2024-10-11 3:38PM EDT | 430.00 | 2.48 | 2.47 | 2.60 | -1.07 | -30.14% | 229 | 1,312 | 22.18% |
| BRKB241115P00435000 | 2024-10-11 3:48PM EDT | 435.00 | 3.10 | 3.05 | 3.25 | -1.06 | -25.48% | 580 | 409 | 21.38% |
| BRKB241115P00440000 | 2024-10-11 3:21PM EDT | 440.00 | 3.93 | 3.85 | 4.10 | -1.62 | -29.19% | 182 | 1,179 | 20.67% |
| BRKB241115P00445000 | 2024-10-11 2:37PM EDT | 445.00 | 5.00 | 4.85 | 5.10 | -2.00 | -28.57% | 51 | 305 | 19.83% |
| BRKB241115P00450000 | 2024-10-11 3:18PM EDT | 450.00 | 6.24 | 6.15 | 6.45 | -2.36 | -27.44% | 91 | 1,130 | 19.21% |
| BRKB241115P00455000 | 2024-10-11 2:34PM EDT | 455.00 | 7.70 | 7.75 | 7.95 | -3.00 | -28.04% | 57 | 399 | 18.31% |
| BRKB241115P00460000 | 2024-10-11 3:10PM EDT | 460.00 | 9.87 | 9.65 | 9.90 | -3.22 | -24.60% | 87 | 1,039 | 17.61% |
| BRKB241115P00465000 | 2024-10-11 2:43PM EDT | 465.00 | 12.00 | 12.00 | 12.30 | -0.30 | -2.44% | 42 | 25 | 17.01% |
| BRKB241115P00470000 | 2024-10-11 3:27PM EDT | 470.00 | 14.80 | 14.40 | 15.10 | -1.60 | -9.76% | 7 | 304 | 16.38% |
| BRKB241115P00480000 | 2024-10-10 12:44PM EDT | 480.00 | 27.00 | 21.05 | 22.80 | 0.00 | - | 1 | 120 | 17.09% |
| BRKB241115P00485000 | 2024-09-24 9:46AM EDT | 485.00 | 32.44 | 25.05 | 26.20 | 0.00 | - | - | 1 | 14.98% |
| BRKB241115P00490000 | 2024-09-23 9:36AM EDT | 490.00 | 31.99 | 28.15 | 31.75 | 0.00 | - | 2 | 0 | 18.74% |
| BRKB241115P00500000 | 2024-10-10 3:38PM EDT | 500.00 | 46.17 | 37.65 | 41.30 | 0.00 | - | 1 | 1 | 21.07% |
| BRKB241115P00505000 | 2024-10-10 3:38PM EDT | 505.00 | 51.19 | 42.70 | 46.55 | 0.00 | - | 1 | 0 | 23.82% |
| BRKB241115P00510000 | 2024-09-06 9:35AM EDT | 510.00 | 43.81 | 46.95 | 50.05 | 0.00 | - | 1 | 0 | 17.21% |
| BRKB241115P00520000 | 2024-09-18 12:23PM EDT | 520.00 | 63.50 | 57.60 | 61.25 | 0.00 | - | 1 | 0 | 27.73% |
| BRKB241115P00530000 | 2024-09-12 3:54PM EDT | 530.00 | 79.43 | 67.65 | 71.55 | 0.00 | - | 1 | 0 | 32.30% |
| BRKB241115P00540000 | 2024-09-05 10:57AM EDT | 540.00 | 69.78 | 76.95 | 80.00 | 0.00 | - | - | 0 | 24.12% |
© 2024 Yahoo. All rights reserved.