Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB231215C00170000 | 2023-09-27 12:08PM EDT | 170.00 | 188.15 | 187.50 | 190.35 | 0.00 | - | 11 | 11 | 93.75% |
| BRKB231215C00185000 | 2023-08-09 12:29PM EDT | 185.00 | 175.45 | 180.25 | 183.05 | 0.00 | - | 4 | 0 | 126.65% |
| BRKB231215C00195000 | 2023-09-27 12:04PM EDT | 195.00 | 163.90 | 162.65 | 165.50 | 0.00 | - | 11 | 11 | 79.63% |
| BRKB231215C00200000 | 2023-09-27 3:36PM EDT | 200.00 | 159.70 | 158.05 | 160.65 | 0.00 | - | 12 | 95 | 78.83% |
| BRKB231215C00225000 | 2023-09-27 3:36PM EDT | 225.00 | 135.10 | 132.75 | 136.65 | 0.00 | - | 13 | 43 | 67.19% |
| BRKB231215C00230000 | 2023-09-12 12:11PM EDT | 230.00 | 142.72 | 128.65 | 131.80 | 0.00 | - | 5 | 83 | 67.38% |
| BRKB231215C00235000 | 2023-06-16 11:41AM EDT | 235.00 | 110.78 | 109.50 | 114.15 | 0.00 | - | 100 | 113 | 0.00% |
| BRKB231215C00240000 | 2023-09-26 2:01PM EDT | 240.00 | 121.80 | 118.80 | 121.05 | 0.00 | - | 11 | 29 | 60.56% |
| BRKB231215C00245000 | 2023-09-27 12:05PM EDT | 245.00 | 114.50 | 113.55 | 117.00 | 0.00 | - | 9 | 67 | 59.69% |
| BRKB231215C00250000 | 2023-09-28 9:48AM EDT | 250.00 | 111.02 | 109.15 | 112.40 | -1.73 | -1.53% | 2 | 20 | 59.33% |
| BRKB231215C00255000 | 2023-05-31 2:11PM EDT | 255.00 | 75.33 | 91.00 | 95.25 | 0.00 | - | - | 2 | 0.00% |
| BRKB231215C00260000 | 2023-09-27 12:13PM EDT | 260.00 | 100.04 | 99.05 | 101.70 | 0.00 | - | 1 | 5 | 52.55% |
| BRKB231215C00265000 | 2023-09-26 10:32AM EDT | 265.00 | 98.10 | 93.85 | 97.15 | 0.00 | - | 11 | 13 | 50.58% |
| BRKB231215C00270000 | 2023-09-27 9:41AM EDT | 270.00 | 92.10 | 89.35 | 92.00 | 0.00 | - | 1 | 209 | 53.49% |
| BRKB231215C00275000 | 2023-08-08 9:33AM EDT | 275.00 | 90.40 | 91.10 | 94.65 | 0.00 | - | 1 | 75 | 67.21% |
| BRKB231215C00280000 | 2023-08-11 9:59AM EDT | 280.00 | 80.60 | 86.40 | 89.25 | 0.00 | - | 1 | 395 | 64.03% |
| BRKB231215C00285000 | 2023-08-24 11:05AM EDT | 285.00 | 76.38 | 77.25 | 81.70 | 0.00 | - | 1 | 6 | 52.69% |
| BRKB231215C00290000 | 2023-09-20 2:11PM EDT | 290.00 | 81.60 | 69.25 | 72.35 | 0.00 | - | 3 | 45 | 44.23% |
| BRKB231215C00295000 | 2023-08-25 11:32AM EDT | 295.00 | 68.40 | 67.50 | 71.85 | 0.00 | - | 9 | 14 | 52.81% |
| BRKB231215C00300000 | 2023-09-28 10:09AM EDT | 300.00 | 62.51 | 60.75 | 62.40 | +2.36 | +3.92% | 1 | 98 | 39.27% |
| BRKB231215C00305000 | 2023-09-15 11:46AM EDT | 305.00 | 69.43 | 55.75 | 58.00 | 0.00 | - | 1 | 10 | 38.24% |
| BRKB231215C00310000 | 2023-09-13 12:44PM EDT | 310.00 | 63.78 | 50.90 | 52.85 | 0.00 | - | 1 | 25 | 35.29% |
| BRKB231215C00315000 | 2023-09-14 12:14PM EDT | 315.00 | 59.99 | 46.40 | 48.30 | 0.00 | - | 1 | 180 | 33.73% |
| BRKB231215C00320000 | 2023-09-27 9:39AM EDT | 320.00 | 43.95 | 42.50 | 43.45 | 0.00 | - | 11 | 90 | 31.43% |
| BRKB231215C00325000 | 2023-09-18 12:32PM EDT | 325.00 | 51.90 | 37.20 | 38.75 | 0.00 | - | 1 | 151 | 29.38% |
| BRKB231215C00330000 | 2023-09-27 10:49AM EDT | 330.00 | 34.70 | 33.35 | 34.20 | 0.00 | - | 6 | 455 | 27.53% |
| BRKB231215C00335000 | 2023-09-27 9:58AM EDT | 335.00 | 31.25 | 29.05 | 30.40 | 0.00 | - | 2 | 776 | 26.91% |
| BRKB231215C00340000 | 2023-09-28 3:23PM EDT | 340.00 | 26.60 | 24.80 | 25.65 | +0.55 | +2.11% | 2 | 849 | 24.38% |
| BRKB231215C00345000 | 2023-09-28 3:27PM EDT | 345.00 | 22.40 | 20.70 | 21.90 | +0.40 | +1.82% | 1 | 619 | 23.35% |
| BRKB231215C00350000 | 2023-09-28 3:54PM EDT | 350.00 | 17.60 | 17.65 | 17.90 | -0.90 | -4.86% | 39 | 1,472 | 21.61% |
| BRKB231215C00355000 | 2023-09-28 1:44PM EDT | 355.00 | 14.37 | 14.25 | 14.50 | -0.98 | -6.38% | 17 | 1,472 | 20.48% |
| BRKB231215C00360000 | 2023-09-28 1:41PM EDT | 360.00 | 11.30 | 11.15 | 11.40 | -0.60 | -5.04% | 28 | 1,052 | 19.39% |
| BRKB231215C00365000 | 2023-09-28 3:31PM EDT | 365.00 | 9.10 | 8.45 | 8.70 | -0.30 | -3.19% | 101 | 1,644 | 18.42% |
| BRKB231215C00370000 | 2023-09-28 3:31PM EDT | 370.00 | 6.70 | 6.25 | 6.45 | -0.10 | -1.47% | 43 | 1,468 | 17.62% |
| BRKB231215C00375000 | 2023-09-28 3:40PM EDT | 375.00 | 4.65 | 4.45 | 4.60 | -0.30 | -6.06% | 20 | 2,768 | 16.88% |
| BRKB231215C00380000 | 2023-09-28 3:39PM EDT | 380.00 | 3.16 | 3.00 | 3.20 | -0.69 | -17.92% | 17 | 1,236 | 16.33% |
| BRKB231215C00385000 | 2023-09-28 3:40PM EDT | 385.00 | 2.16 | 1.96 | 2.27 | -0.04 | -1.82% | 14 | 1,058 | 16.16% |
| BRKB231215C00390000 | 2023-09-28 2:47PM EDT | 390.00 | 1.37 | 1.24 | 1.39 | -0.09 | -6.16% | 25 | 475 | 15.45% |
| BRKB231215C00395000 | 2023-09-28 1:30PM EDT | 395.00 | 0.90 | 0.79 | 1.05 | -0.16 | -15.09% | 25 | 1,059 | 15.82% |
| BRKB231215C00400000 | 2023-09-28 3:12PM EDT | 400.00 | 0.58 | 0.46 | 0.60 | -0.17 | -22.67% | 3 | 753 | 15.24% |
| BRKB231215C00405000 | 2023-09-22 3:50PM EDT | 405.00 | 0.39 | 0.01 | 1.00 | 0.00 | - | 2 | 30 | 18.45% |
| BRKB231215C00410000 | 2023-09-26 2:39PM EDT | 410.00 | 0.22 | 0.00 | 1.01 | 0.00 | - | 4 | 30 | 19.84% |
| BRKB231215C00415000 | 2023-09-27 12:28PM EDT | 415.00 | 0.27 | 0.00 | 1.39 | 0.00 | - | 10 | 24 | 22.75% |
| BRKB231215C00420000 | 2023-08-07 3:03PM EDT | 420.00 | 0.35 | 0.00 | 1.01 | 0.00 | - | - | 2 | 22.43% |
| BRKB231215C00425000 | 2023-08-21 10:05AM EDT | 425.00 | 0.74 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 19.79% |
| BRKB231215C00430000 | 2023-06-21 9:59AM EDT | 430.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 23.46% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB231215P00165000 | 2023-09-26 11:31AM EDT | 165.00 | 0.02 | 0.00 | 4.70 | 0.00 | - | 8 | 8 | 101.69% |
| BRKB231215P00175000 | 2023-09-28 12:17PM EDT | 175.00 | 0.02 | 0.00 | 0.29 | -0.20 | -90.91% | 1 | 7 | 61.91% |
| BRKB231215P00180000 | 2023-08-24 3:33PM EDT | 180.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 62.84% |
| BRKB231215P00185000 | 2023-05-02 2:10PM EDT | 185.00 | 0.55 | 0.00 | 0.87 | 0.00 | - | 1 | 6 | 66.09% |
| BRKB231215P00190000 | 2023-09-22 12:44PM EDT | 190.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 78 | 59.03% |
| BRKB231215P00195000 | 2023-04-26 1:02PM EDT | 195.00 | 0.46 | 0.00 | 1.24 | 0.00 | - | - | 3 | 64.62% |
| BRKB231215P00200000 | 2023-09-25 1:31PM EDT | 200.00 | 0.02 | 0.02 | 0.24 | 0.00 | - | 1 | 2,629 | 50.49% |
| BRKB231215P00210000 | 2023-08-28 12:06PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.93% |
| BRKB231215P00220000 | 2023-08-08 2:38PM EDT | 220.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 189 | 3 | 48.85% |
| BRKB231215P00225000 | 2023-09-22 12:46PM EDT | 225.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 101 | 120 | 65.78% |
| BRKB231215P00230000 | 2023-08-31 12:07PM EDT | 230.00 | 0.10 | 0.00 | 1.07 | 0.00 | - | 6 | 39 | 53.58% |
| BRKB231215P00235000 | 2023-08-23 1:16PM EDT | 235.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 48.17% |
| BRKB231215P00240000 | 2023-09-19 9:49AM EDT | 240.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 20 | 100 | 40.63% |
| BRKB231215P00245000 | 2023-08-25 12:05PM EDT | 245.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 9 | 15 | 43.99% |
| BRKB231215P00250000 | 2023-09-18 3:32PM EDT | 250.00 | 0.21 | 0.10 | 0.39 | 0.00 | - | 8 | 75 | 37.70% |
| BRKB231215P00255000 | 2023-09-25 2:51PM EDT | 255.00 | 0.14 | 0.01 | 0.40 | 0.00 | - | 1 | 25 | 36.01% |
| BRKB231215P00260000 | 2023-09-28 11:28AM EDT | 260.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 11 | 178 | 35.43% |
| BRKB231215P00265000 | 2023-09-28 10:47AM EDT | 265.00 | 0.38 | 0.17 | 0.64 | +0.13 | +52.00% | 2 | 195 | 35.03% |
| BRKB231215P00270000 | 2023-07-18 9:43AM EDT | 270.00 | 0.97 | 0.27 | 0.91 | 0.00 | - | 12 | 69 | 35.40% |
| BRKB231215P00275000 | 2023-09-20 9:49AM EDT | 275.00 | 0.32 | 0.10 | 0.92 | 0.00 | - | 2 | 81 | 33.53% |
| BRKB231215P00280000 | 2023-09-26 10:01AM EDT | 280.00 | 0.72 | 0.00 | 1.36 | 0.00 | - | 1 | 944 | 34.31% |
| BRKB231215P00285000 | 2023-09-21 3:45PM EDT | 285.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 7 | 49 | 30.82% |
| BRKB231215P00290000 | 2023-09-18 2:52PM EDT | 290.00 | 0.43 | 0.40 | 1.09 | 0.00 | - | 1 | 304 | 28.83% |
| BRKB231215P00295000 | 2023-09-21 9:38AM EDT | 295.00 | 0.55 | 0.55 | 1.09 | 0.00 | - | 1 | 201 | 26.91% |
| BRKB231215P00300000 | 2023-09-27 12:21PM EDT | 300.00 | 1.21 | 0.77 | 1.23 | 0.00 | - | 3 | 478 | 25.70% |
| BRKB231215P00305000 | 2023-09-27 1:18PM EDT | 305.00 | 1.49 | 1.02 | 1.31 | 0.00 | - | 2 | 1,062 | 24.13% |
| BRKB231215P00310000 | 2023-09-26 11:55AM EDT | 310.00 | 1.54 | 1.31 | 1.56 | 0.00 | - | 2 | 243 | 23.19% |
| BRKB231215P00315000 | 2023-09-27 12:33PM EDT | 315.00 | 2.06 | 1.55 | 1.83 | 0.00 | - | 2 | 293 | 22.14% |
| BRKB231215P00320000 | 2023-09-27 3:13PM EDT | 320.00 | 2.00 | 1.90 | 2.18 | -0.22 | -9.91% | 4 | 630 | 21.17% |
| BRKB231215P00325000 | 2023-09-28 1:34PM EDT | 325.00 | 2.46 | 1.92 | 2.59 | -0.17 | -6.46% | 5 | 335 | 20.15% |
| BRKB231215P00330000 | 2023-09-28 1:32PM EDT | 330.00 | 2.94 | 2.93 | 3.15 | -0.46 | -13.53% | 10 | 525 | 19.26% |
| BRKB231215P00335000 | 2023-09-28 11:25AM EDT | 335.00 | 3.40 | 3.60 | 3.80 | -0.75 | -18.07% | 7 | 222 | 18.28% |
| BRKB231215P00340000 | 2023-09-28 2:17PM EDT | 340.00 | 4.40 | 4.40 | 4.65 | -0.37 | -7.76% | 24 | 335 | 17.39% |
| BRKB231215P00345000 | 2023-09-28 11:25AM EDT | 345.00 | 5.25 | 5.45 | 5.95 | -1.15 | -17.97% | 20 | 529 | 16.91% |
| BRKB231215P00350000 | 2023-09-28 12:03PM EDT | 350.00 | 6.31 | 6.70 | 6.95 | -0.70 | -9.99% | 8 | 610 | 15.48% |
| BRKB231215P00355000 | 2023-09-28 3:43PM EDT | 355.00 | 8.40 | 8.30 | 8.55 | -0.65 | -7.18% | 93 | 681 | 14.55% |
| BRKB231215P00360000 | 2023-09-28 2:57PM EDT | 360.00 | 10.25 | 10.30 | 10.55 | -0.65 | -5.96% | 53 | 608 | 13.63% |
| BRKB231215P00365000 | 2023-09-28 10:48AM EDT | 365.00 | 11.90 | 12.75 | 13.00 | -1.45 | -10.86% | 4 | 346 | 12.69% |
| BRKB231215P00370000 | 2023-09-28 3:42PM EDT | 370.00 | 15.80 | 15.65 | 16.05 | -1.75 | -9.97% | 17 | 248 | 11.89% |
| BRKB231215P00375000 | 2023-09-26 1:47PM EDT | 375.00 | 18.18 | 18.70 | 19.85 | 0.00 | - | 8 | 339 | 11.59% |
| BRKB231215P00380000 | 2023-09-27 1:14PM EDT | 380.00 | 24.65 | 22.85 | 24.00 | 0.00 | - | 1 | 135 | 11.21% |
| BRKB231215P00385000 | 2023-09-26 10:45AM EDT | 385.00 | 25.43 | 26.70 | 28.70 | 0.00 | - | 2 | 6 | 11.78% |
| BRKB231215P00390000 | 2023-09-22 11:00AM EDT | 390.00 | 27.85 | 31.75 | 34.45 | 0.00 | - | 1 | 1 | 15.85% |
| BRKB231215P00395000 | 2023-09-18 10:40AM EDT | 395.00 | 24.85 | 36.85 | 39.65 | 0.00 | - | - | 0 | 18.04% |
| BRKB231215P00400000 | 2023-09-13 9:41AM EDT | 400.00 | 29.72 | 41.90 | 44.20 | 0.00 | - | 2 | 0 | 18.09% |
| BRKB231215P00410000 | 2023-08-07 3:59PM EDT | 410.00 | 47.49 | 46.50 | 50.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
