Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241011C00280000 | 2024-10-04 3:31PM EDT | 280.00 | 180.54 | 172.35 | 175.55 | 0.00 | - | 20 | 20 | 191.80% |
| BRKB241011C00300000 | 2024-10-03 11:27AM EDT | 300.00 | 152.43 | 152.30 | 155.45 | 0.00 | - | - | 3 | 162.89% |
| BRKB241011C00310000 | 2024-10-04 9:58AM EDT | 310.00 | 147.70 | 142.30 | 145.45 | 0.00 | - | 6 | 6 | 151.37% |
| BRKB241011C00325000 | 2024-10-04 11:47AM EDT | 325.00 | 132.80 | 127.25 | 130.60 | 0.00 | - | 1 | 1 | 137.11% |
| BRKB241011C00335000 | 2024-10-07 11:12AM EDT | 335.00 | 121.50 | 117.55 | 120.45 | +2.95 | +2.49% | 1 | 1 | 129.39% |
| BRKB241011C00345000 | 2024-10-07 10:11AM EDT | 345.00 | 113.00 | 107.30 | 110.20 | +4.60 | +4.24% | 1 | 3 | 106.84% |
| BRKB241011C00350000 | 2024-10-03 3:30PM EDT | 350.00 | 105.50 | 102.35 | 105.15 | +2.50 | +2.43% | 1 | 3 | 101.86% |
| BRKB241011C00365000 | 2024-10-03 2:40PM EDT | 365.00 | 86.65 | 87.30 | 90.50 | 0.00 | - | - | 1 | 93.70% |
| BRKB241011C00375000 | 2024-10-03 9:39AM EDT | 375.00 | 78.60 | 77.40 | 80.20 | 0.00 | - | - | 1 | 79.88% |
| BRKB241011C00380000 | 2024-10-03 2:14PM EDT | 380.00 | 72.27 | 72.30 | 75.45 | 0.00 | - | 1 | 5 | 77.83% |
| BRKB241011C00390000 | 2024-10-07 2:33PM EDT | 390.00 | 64.03 | 62.40 | 65.25 | -6.58 | -9.32% | 3 | 4 | 66.41% |
| BRKB241011C00405000 | 2024-10-04 2:10PM EDT | 405.00 | 54.57 | 47.45 | 50.50 | 0.00 | - | 2 | 4 | 55.81% |
| BRKB241011C00410000 | 2024-10-04 3:19PM EDT | 410.00 | 49.92 | 42.45 | 45.55 | -0.38 | -0.76% | 1 | 2 | 51.34% |
| BRKB241011C00415000 | 2024-10-04 3:12PM EDT | 415.00 | 45.16 | 37.90 | 40.65 | 0.00 | - | 8 | 8 | 50.88% |
| BRKB241011C00420000 | 2024-09-24 9:54AM EDT | 420.00 | 34.29 | 32.95 | 35.10 | 0.00 | - | 1 | 2 | 54.98% |
| BRKB241011C00425000 | 2024-10-07 1:30PM EDT | 425.00 | 30.89 | 28.00 | 29.95 | -2.31 | -6.96% | 2 | 22 | 47.36% |
| BRKB241011C00430000 | 2024-10-04 3:43PM EDT | 430.00 | 31.79 | 22.65 | 25.20 | 0.00 | - | 14 | 14 | 43.35% |
| BRKB241011C00435000 | 2024-09-30 9:53AM EDT | 435.00 | 20.80 | 17.70 | 20.40 | 0.00 | - | 2 | 5 | 38.33% |
| BRKB241011C00437500 | 2024-10-07 12:51PM EDT | 437.50 | 19.50 | 15.30 | 18.00 | -4.54 | -18.89% | 1 | 17 | 35.62% |
| BRKB241011C00440000 | 2024-10-07 3:48PM EDT | 440.00 | 15.00 | 13.40 | 14.90 | -4.60 | -23.47% | 16 | 56 | 27.91% |
| BRKB241011C00442500 | 2024-10-07 2:36PM EDT | 442.50 | 11.85 | 11.70 | 12.75 | -4.78 | -28.74% | 1 | 11 | 26.86% |
| BRKB241011C00445000 | 2024-10-07 9:46AM EDT | 445.00 | 15.40 | 8.70 | 11.30 | +1.39 | +9.92% | 5 | 38 | 29.25% |
| BRKB241011C00447500 | 2024-10-07 1:21PM EDT | 447.50 | 9.49 | 7.60 | 10.00 | +1.62 | +20.58% | 86 | 20 | 31.23% |
| BRKB241011C00450000 | 2024-10-07 12:33PM EDT | 450.00 | 5.75 | 5.90 | 7.40 | -7.15 | -55.43% | 9 | 212 | 25.94% |
| BRKB241011C00452500 | 2024-10-07 3:58PM EDT | 452.50 | 4.35 | 4.20 | 4.90 | -6.20 | -58.77% | 151 | 61 | 20.72% |
| BRKB241011C00455000 | 2024-10-07 3:55PM EDT | 455.00 | 3.20 | 3.10 | 3.40 | -5.35 | -62.57% | 511 | 198 | 19.36% |
| BRKB241011C00457500 | 2024-10-07 3:56PM EDT | 457.50 | 2.20 | 2.05 | 2.24 | -3.90 | -63.93% | 781 | 233 | 18.43% |
| BRKB241011C00460000 | 2024-10-07 3:46PM EDT | 460.00 | 1.40 | 1.23 | 1.40 | -3.20 | -69.57% | 802 | 661 | 17.81% |
| BRKB241011C00462500 | 2024-10-07 3:54PM EDT | 462.50 | 0.85 | 0.70 | 0.77 | -2.20 | -72.13% | 515 | 583 | 16.94% |
| BRKB241011C00465000 | 2024-10-07 3:57PM EDT | 465.00 | 0.38 | 0.37 | 0.44 | -1.71 | -81.82% | 727 | 669 | 16.85% |
| BRKB241011C00467500 | 2024-10-07 3:52PM EDT | 467.50 | 0.25 | 0.18 | 0.23 | -1.02 | -80.31% | 180 | 237 | 16.65% |
| BRKB241011C00470000 | 2024-10-07 3:39PM EDT | 470.00 | 0.11 | 0.09 | 0.12 | -0.58 | -84.06% | 333 | 457 | 16.70% |
| BRKB241011C00472500 | 2024-10-07 2:26PM EDT | 472.50 | 0.04 | 0.05 | 0.07 | -0.39 | -90.70% | 24 | 72 | 17.19% |
| BRKB241011C00475000 | 2024-10-07 2:27PM EDT | 475.00 | 0.02 | 0.02 | 0.05 | -0.16 | -88.89% | 154 | 482 | 18.07% |
| BRKB241011C00480000 | 2024-10-07 1:50PM EDT | 480.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 36 | 355 | 20.22% |
| BRKB241011C00485000 | 2024-10-07 2:21PM EDT | 485.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 8 | 315 | 34.89% |
| BRKB241011C00490000 | 2024-10-04 9:31AM EDT | 490.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 165 | 35.79% |
| BRKB241011C00495000 | 2024-09-30 10:25AM EDT | 495.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 1 | 61 | 38.48% |
| BRKB241011C00500000 | 2024-09-20 1:58PM EDT | 500.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 14 | 77 | 28.91% |
| BRKB241011C00505000 | 2024-09-19 1:24PM EDT | 505.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 41.02% |
| BRKB241011C00510000 | 2024-10-07 10:43AM EDT | 510.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 4 | 15 | 54.88% |
| BRKB241011C00520000 | 2024-09-17 9:32AM EDT | 520.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 61.23% |
| BRKB241011C00525000 | 2024-09-04 11:04AM EDT | 525.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.75% |
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 | 1.27 | 0.00 | - | 1 | 9 | 90.58% |
| BRKB241011P00380000 | 2024-09-17 1:44PM EDT | 380.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 85.30% |
| BRKB241011P00385000 | 2024-10-03 1:18PM EDT | 385.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 46.88% |
| BRKB241011P00390000 | 2024-10-07 9:41AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 19 | 51.56% |
| BRKB241011P00395000 | 2024-10-07 10:47AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 38 | 42.97% |
| BRKB241011P00400000 | 2024-10-04 9:31AM EDT | 400.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 43.75% |
| BRKB241011P00405000 | 2024-10-03 12:24PM EDT | 405.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 26 | 256 | 53.47% |
| BRKB241011P00410000 | 2024-10-07 3:20PM EDT | 410.00 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 20 | 145 | 39.36% |
| BRKB241011P00415000 | 2024-10-07 2:41PM EDT | 415.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 31 | 34.18% |
| BRKB241011P00420000 | 2024-10-07 3:58PM EDT | 420.00 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 60 | 66 | 31.06% |
| BRKB241011P00425000 | 2024-10-07 3:52PM EDT | 425.00 | 0.14 | 0.13 | 0.15 | +0.08 | +133.33% | 216 | 56 | 28.71% |
| BRKB241011P00430000 | 2024-10-07 3:46PM EDT | 430.00 | 0.20 | 0.19 | 0.23 | +0.12 | +150.00% | 396 | 114 | 26.27% |
| BRKB241011P00435000 | 2024-10-07 3:40PM EDT | 435.00 | 0.34 | 0.30 | 0.35 | +0.21 | +161.54% | 191 | 115 | 23.56% |
| BRKB241011P00437500 | 2024-10-07 3:39PM EDT | 437.50 | 0.45 | 0.40 | 0.47 | +0.31 | +221.43% | 156 | 40 | 22.56% |
| BRKB241011P00440000 | 2024-10-07 3:50PM EDT | 440.00 | 0.58 | 0.53 | 0.62 | +0.39 | +205.26% | 340 | 213 | 21.41% |
| BRKB241011P00442500 | 2024-10-07 3:59PM EDT | 442.50 | 0.84 | 0.74 | 0.86 | +0.64 | +320.00% | 32 | 101 | 20.53% |
| BRKB241011P00445000 | 2024-10-07 3:57PM EDT | 445.00 | 1.15 | 1.08 | 1.21 | +0.87 | +310.71% | 154 | 1,402 | 19.76% |
| BRKB241011P00447500 | 2024-10-07 3:55PM EDT | 447.50 | 1.53 | 1.56 | 1.71 | +1.17 | +325.00% | 248 | 140 | 19.10% |
| BRKB241011P00450000 | 2024-10-07 3:52PM EDT | 450.00 | 2.40 | 2.22 | 2.41 | +1.90 | +380.00% | 1,529 | 259 | 18.56% |
| BRKB241011P00452500 | 2024-10-07 3:15PM EDT | 452.50 | 3.30 | 3.10 | 3.35 | +2.56 | +345.95% | 327 | 215 | 18.10% |
| BRKB241011P00455000 | 2024-10-07 3:16PM EDT | 455.00 | 4.30 | 4.10 | 4.80 | +3.17 | +280.53% | 591 | 335 | 18.89% |
| BRKB241011P00457500 | 2024-10-07 1:30PM EDT | 457.50 | 4.25 | 5.60 | 6.10 | +2.59 | +156.02% | 198 | 171 | 17.71% |
| BRKB241011P00460000 | 2024-10-07 3:01PM EDT | 460.00 | 7.90 | 6.35 | 8.15 | +5.51 | +230.54% | 186 | 190 | 19.26% |
| BRKB241011P00462500 | 2024-10-07 2:19PM EDT | 462.50 | 8.40 | 9.15 | 10.10 | +4.98 | +145.61% | 13 | 70 | 19.32% |
| BRKB241011P00465000 | 2024-10-07 3:09PM EDT | 465.00 | 11.84 | 10.85 | 13.20 | +6.61 | +126.39% | 7 | 145 | 26.56% |
| BRKB241011P00467500 | 2024-09-24 3:44PM EDT | 467.50 | 14.12 | 12.90 | 15.60 | 0.00 | - | - | 1 | 29.13% |
| BRKB241011P00470000 | 2024-10-07 2:30PM EDT | 470.00 | 16.00 | 15.40 | 17.75 | +0.25 | +1.59% | 6 | 8 | 29.57% |
| BRKB241011P00475000 | 2024-10-03 9:52AM EDT | 475.00 | 22.75 | 20.45 | 23.05 | 0.00 | - | 2 | 1 | 37.70% |
| BRKB241011P00480000 | 2024-10-07 11:13AM EDT | 480.00 | 23.66 | 24.85 | 28.05 | +9.68 | +69.24% | 3 | 1 | 43.24% |
| BRKB241011P00495000 | 2024-09-05 10:09AM EDT | 495.00 | 23.00 | 31.95 | 35.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.