Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119C00135000 | 2023-11-08 2:24PM EST | 135.00 | 212.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00140000 | 2023-11-20 11:53AM EST | 140.00 | 222.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00145000 | 2023-11-01 1:36PM EST | 145.00 | 200.90 | 211.00 | 214.75 | 0.00 | - | 4 | 14 | 134.38% |
| BRKB240119C00150000 | 2023-11-28 10:52AM EST | 150.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00155000 | 2023-10-18 10:30AM EST | 155.00 | 189.23 | 203.20 | 207.50 | 0.00 | - | 1 | 9 | 156.16% |
| BRKB240119C00160000 | 2023-12-01 1:17PM EST | 160.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00165000 | 2023-11-01 2:55PM EST | 165.00 | 181.15 | 191.50 | 195.10 | 0.00 | - | 1 | 32 | 123.27% |
| BRKB240119C00170000 | 2023-11-03 8:55AM EST | 170.00 | 182.85 | 186.50 | 190.25 | 0.00 | - | 1 | 503 | 120.02% |
| BRKB240119C00175000 | 2023-11-03 2:09PM EST | 175.00 | 180.70 | 181.50 | 185.35 | 0.00 | - | 6 | 23 | 116.48% |
| BRKB240119C00180000 | 2023-11-14 1:16PM EST | 180.00 | 176.30 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| BRKB240119C00185000 | 2023-11-03 10:30AM EST | 185.00 | 169.90 | 171.55 | 175.05 | 0.00 | - | 5 | 40 | 106.93% |
| BRKB240119C00190000 | 2023-11-07 2:42PM EST | 190.00 | 157.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BRKB240119C00195000 | 2023-11-16 11:34AM EST | 195.00 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00200000 | 2023-12-04 1:04PM EST | 200.00 | 156.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BRKB240119C00205000 | 2023-10-17 1:25PM EST | 205.00 | 142.52 | 155.50 | 157.75 | 0.00 | - | 7 | 40 | 118.74% |
| BRKB240119C00210000 | 2023-12-04 1:28PM EST | 210.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| BRKB240119C00215000 | 2023-11-24 11:28AM EST | 215.00 | 148.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BRKB240119C00220000 | 2023-12-01 1:34PM EST | 220.00 | 137.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BRKB240119C00225000 | 2023-11-22 12:51PM EST | 225.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00230000 | 2023-12-04 10:18AM EST | 230.00 | 126.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00235000 | 2023-11-22 12:45PM EST | 235.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00240000 | 2023-11-14 10:45AM EST | 240.00 | 116.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119C00245000 | 2023-11-27 11:06AM EST | 245.00 | 117.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119C00250000 | 2023-12-04 2:07PM EST | 250.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240119C00255000 | 2023-12-04 10:35AM EST | 255.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00260000 | 2023-12-04 10:38AM EST | 260.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKB240119C00265000 | 2023-11-29 11:53AM EST | 265.00 | 97.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119C00270000 | 2023-12-01 9:45AM EST | 270.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00275000 | 2023-11-29 3:56PM EST | 275.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB240119C00280000 | 2023-12-04 1:57PM EST | 280.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00290000 | 2023-11-28 2:23PM EST | 290.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BRKB240119C00300000 | 2023-12-04 3:26PM EST | 300.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119C00305000 | 2023-11-30 1:04PM EST | 305.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB240119C00310000 | 2023-12-04 3:48PM EST | 310.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| BRKB240119C00315000 | 2023-12-01 2:02PM EST | 315.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BRKB240119C00320000 | 2023-12-04 3:46PM EST | 320.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| BRKB240119C00325000 | 2023-12-01 12:12PM EST | 325.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119C00330000 | 2023-12-04 3:45PM EST | 330.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BRKB240119C00335000 | 2023-12-01 3:11PM EST | 335.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BRKB240119C00340000 | 2023-12-04 3:50PM EST | 340.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BRKB240119C00345000 | 2023-12-04 3:33PM EST | 345.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB240119C00350000 | 2023-12-04 3:53PM EST | 350.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| BRKB240119C00355000 | 2023-12-04 3:55PM EST | 355.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BRKB240119C00360000 | 2023-12-04 3:46PM EST | 360.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| BRKB240119C00365000 | 2023-12-04 3:03PM EST | 365.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| BRKB240119C00370000 | 2023-12-04 3:55PM EST | 370.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| BRKB240119C00375000 | 2023-12-04 3:59PM EST | 375.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| BRKB240119C00380000 | 2023-12-04 3:39PM EST | 380.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| BRKB240119C00385000 | 2023-12-04 1:40PM EST | 385.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BRKB240119C00390000 | 2023-12-04 1:12PM EST | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BRKB240119C00395000 | 2023-12-01 10:22AM EST | 395.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BRKB240119C00400000 | 2023-12-04 3:21PM EST | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BRKB240119C00410000 | 2023-12-01 3:58PM EST | 410.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| BRKB240119C00420000 | 2023-12-04 10:41AM EST | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BRKB240119C00430000 | 2023-11-06 11:37AM EST | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BRKB240119C00440000 | 2023-11-14 1:10PM EST | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119C00450000 | 2023-12-01 12:49PM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BRKB240119C00460000 | 2023-11-08 1:28PM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119C00470000 | 2023-07-18 12:38PM EST | 470.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 13 | 571 | 41.86% |
| BRKB240119C00480000 | 2023-12-04 10:18AM EST | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119C00490000 | 2023-09-13 10:15AM EST | 490.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 149 | 39.36% |
| BRKB240119C00500000 | 2023-11-30 11:50AM EST | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| BRKB240119C00520000 | 2023-11-06 9:30AM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119P00135000 | 2023-11-07 9:42AM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BRKB240119P00140000 | 2023-06-20 9:33AM EST | 140.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 5 | 530 | 98.63% |
| BRKB240119P00145000 | 2023-07-05 8:43AM EST | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 496 | 112.50% |
| BRKB240119P00150000 | 2023-11-20 2:34PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB240119P00155000 | 2023-10-24 12:56PM EST | 155.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 34 | 122.51% |
| BRKB240119P00160000 | 2023-07-19 2:50PM EST | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 137.52% |
| BRKB240119P00165000 | 2023-09-27 12:03PM EST | 165.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 75 | 163 | 91.21% |
| BRKB240119P00170000 | 2023-07-07 12:26PM EST | 170.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 185 | 82.81% |
| BRKB240119P00175000 | 2023-11-28 1:36PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BRKB240119P00180000 | 2023-10-11 9:27AM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 297 | 50.00% |
| BRKB240119P00185000 | 2023-10-17 9:54AM EST | 185.00 | 0.10 | 0.00 | 1.17 | 0.00 | - | 1 | 22 | 89.75% |
| BRKB240119P00190000 | 2023-10-26 9:16AM EST | 190.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 5 | 0 | 95.31% |
| BRKB240119P00195000 | 2023-10-04 11:44AM EST | 195.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 171 | 197 | 91.99% |
| BRKB240119P00200000 | 2023-11-28 1:36PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BRKB240119P00205000 | 2023-11-16 12:06PM EST | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BRKB240119P00210000 | 2023-10-23 10:38AM EST | 210.00 | 0.43 | 0.00 | 2.13 | 0.00 | - | 20 | 228 | 81.88% |
| BRKB240119P00215000 | 2023-10-23 12:26PM EST | 215.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 8 | 362 | 78.71% |
| BRKB240119P00220000 | 2023-11-20 1:56PM EST | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB240119P00225000 | 2023-12-04 9:33AM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB240119P00230000 | 2023-11-30 9:31AM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB240119P00235000 | 2023-11-30 3:54PM EST | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB240119P00240000 | 2023-11-15 1:54PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BRKB240119P00245000 | 2023-11-14 2:56PM EST | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BRKB240119P00250000 | 2023-12-04 11:08AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB240119P00255000 | 2023-11-28 12:11PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB240119P00260000 | 2023-12-01 11:10AM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119P00265000 | 2023-11-27 12:52PM EST | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119P00270000 | 2023-12-04 11:07AM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119P00275000 | 2023-11-17 11:39AM EST | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB240119P00280000 | 2023-12-04 2:55PM EST | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| BRKB240119P00290000 | 2023-12-04 3:38PM EST | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BRKB240119P00300000 | 2023-12-04 1:28PM EST | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BRKB240119P00310000 | 2023-12-04 2:21PM EST | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BRKB240119P00315000 | 2023-11-16 12:32PM EST | 315.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BRKB240119P00320000 | 2023-12-04 2:17PM EST | 320.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BRKB240119P00325000 | 2023-12-01 1:20PM EST | 325.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BRKB240119P00330000 | 2023-12-04 3:14PM EST | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BRKB240119P00335000 | 2023-12-04 12:07PM EST | 335.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BRKB240119P00340000 | 2023-12-04 3:31PM EST | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BRKB240119P00345000 | 2023-12-04 3:40PM EST | 345.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| BRKB240119P00350000 | 2023-12-04 3:45PM EST | 350.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 1.56% |
| BRKB240119P00355000 | 2023-12-04 2:46PM EST | 355.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.39% |
| BRKB240119P00360000 | 2023-12-04 3:54PM EST | 360.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BRKB240119P00365000 | 2023-12-04 2:40PM EST | 365.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00370000 | 2023-11-22 11:50AM EST | 370.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BRKB240119P00375000 | 2023-11-20 3:32PM EST | 375.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB240119P00380000 | 2023-10-03 2:41PM EST | 380.00 | 37.02 | 30.30 | 31.75 | 0.00 | - | 10 | 35 | 33.94% |
| BRKB240119P00390000 | 2023-09-22 8:41AM EST | 390.00 | 28.50 | 51.90 | 56.50 | 0.00 | - | 2 | 0 | 66.47% |
| BRKB240119P00400000 | 2023-11-30 3:58PM EST | 400.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BRKB240119P00410000 | 2023-11-30 3:58PM EST | 410.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BRKB240119P00420000 | 2023-04-18 10:10AM EST | 420.00 | 96.44 | 88.10 | 92.25 | 0.00 | - | 1 | 0 | 96.22% |
| BRKB240119P00430000 | 2023-04-17 9:35AM EST | 430.00 | 108.78 | 100.80 | 104.65 | 0.00 | - | 22 | 0 | 106.75% |
| BRKB240119P00440000 | 2023-11-10 1:18PM EST | 440.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00450000 | 2023-11-29 3:50PM EST | 450.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240119P00460000 | 2023-11-29 3:42PM EST | 460.00 | 101.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00470000 | 2023-11-29 3:42PM EST | 470.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00480000 | 2023-06-21 2:40PM EST | 480.00 | 140.82 | 132.00 | 135.90 | 0.00 | - | 1 | 0 | 84.93% |
| BRKB240119P00490000 | 2022-07-19 8:42AM EST | 490.00 | 210.14 | 185.00 | 188.50 | 0.00 | - | 2 | 0 | 183.40% |
| BRKB240119P00500000 | 2023-08-09 11:21AM EST | 500.00 | 142.00 | 134.65 | 137.15 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00520000 | 2023-05-25 9:04AM EST | 520.00 | 200.70 | 182.50 | 187.00 | 0.00 | - | 20 | 0 | 126.67% |
© 2023 Yahoo. All rights reserved.