Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119C00135000 | 2023-01-20 11:41AM EDT | 135.00 | 178.50 | 178.60 | 181.80 | 0.00 | - | 1 | 10 | 96.08% |
| BRKB240119C00140000 | 2023-03-24 1:26PM EDT | 140.00 | 164.50 | 163.40 | 166.90 | +1.80 | +1.11% | 4 | 360 | 67.24% |
| BRKB240119C00145000 | 2023-03-13 10:40AM EDT | 145.00 | 165.00 | 158.25 | 162.25 | 0.00 | - | 1 | 12 | 64.91% |
| BRKB240119C00150000 | 2023-03-08 12:03PM EDT | 150.00 | 170.18 | 153.85 | 157.75 | 0.00 | - | 61 | 614 | 63.92% |
| BRKB240119C00155000 | 2022-11-28 4:41PM EDT | 155.00 | 166.85 | 156.15 | 160.20 | 0.00 | - | 1 | 10 | 78.49% |
| BRKB240119C00160000 | 2023-03-24 2:09PM EDT | 160.00 | 146.00 | 145.30 | 148.25 | +1.00 | +0.69% | 23 | 482 | 61.45% |
| BRKB240119C00165000 | 2022-11-11 1:10PM EDT | 165.00 | 154.20 | 150.80 | 153.85 | 0.00 | - | 1 | 32 | 80.61% |
| BRKB240119C00170000 | 2023-03-14 3:35PM EDT | 170.00 | 141.80 | 136.05 | 138.35 | 0.00 | - | 4 | 524 | 57.65% |
| BRKB240119C00175000 | 2023-03-13 11:36AM EDT | 175.00 | 138.85 | 131.00 | 133.75 | 0.00 | - | 4 | 23 | 55.72% |
| BRKB240119C00180000 | 2023-02-13 10:56AM EDT | 180.00 | 141.95 | 122.60 | 126.95 | 0.00 | - | 3 | 1,588 | 52.55% |
| BRKB240119C00185000 | 2022-12-12 4:25PM EDT | 185.00 | 138.25 | 144.50 | 147.85 | 0.00 | - | 2 | 38 | 90.88% |
| BRKB240119C00190000 | 2023-01-26 2:15PM EDT | 190.00 | 132.04 | 123.25 | 127.00 | 0.00 | - | 3 | 177 | 62.95% |
| BRKB240119C00195000 | 2023-01-20 11:53AM EDT | 195.00 | 123.23 | 122.45 | 126.15 | 0.00 | - | 1 | 211 | 66.99% |
| BRKB240119C00200000 | 2023-03-21 12:59PM EDT | 200.00 | 114.00 | 108.10 | 110.95 | 0.00 | - | 1 | 4,566 | 51.25% |
| BRKB240119C00205000 | 2023-01-09 1:52PM EDT | 205.00 | 127.20 | 115.65 | 118.60 | 0.00 | - | 2 | 40 | 65.88% |
| BRKB240119C00210000 | 2023-03-21 12:07PM EDT | 210.00 | 105.15 | 98.85 | 101.20 | 0.00 | - | 2 | 4,166 | 47.29% |
| BRKB240119C00215000 | 2023-02-22 1:27PM EDT | 215.00 | 102.80 | 94.45 | 97.20 | 0.00 | - | 6 | 104 | 46.68% |
| BRKB240119C00220000 | 2023-03-23 2:15PM EDT | 220.00 | 86.90 | 89.90 | 92.45 | -3.68 | -4.06% | 1 | 9,320 | 44.91% |
| BRKB240119C00225000 | 2023-03-13 10:32AM EDT | 225.00 | 90.84 | 85.60 | 87.90 | 0.00 | - | 1 | 89 | 43.44% |
| BRKB240119C00230000 | 2023-03-24 9:50AM EDT | 230.00 | 78.35 | 81.40 | 83.60 | -7.75 | -9.00% | 2 | 1,726 | 42.29% |
| BRKB240119C00235000 | 2023-03-23 11:46AM EDT | 235.00 | 79.45 | 76.50 | 79.25 | 0.00 | - | 240 | 984 | 41.04% |
| BRKB240119C00240000 | 2023-03-15 11:24AM EDT | 240.00 | 72.60 | 72.25 | 74.85 | 0.00 | - | 20 | 627 | 39.71% |
| BRKB240119C00245000 | 2023-03-24 12:46PM EDT | 245.00 | 68.97 | 68.80 | 70.45 | -5.51 | -7.40% | 2 | 113 | 38.34% |
| BRKB240119C00250000 | 2023-03-23 12:24PM EDT | 250.00 | 66.29 | 63.65 | 66.65 | 0.00 | - | 4 | 713 | 37.66% |
| BRKB240119C00255000 | 2023-03-17 2:27PM EDT | 255.00 | 57.72 | 59.45 | 62.10 | 0.00 | - | 2 | 640 | 36.05% |
| BRKB240119C00260000 | 2023-03-24 10:59AM EDT | 260.00 | 55.80 | 55.95 | 58.05 | -0.68 | -1.20% | 1 | 969 | 34.98% |
| BRKB240119C00265000 | 2023-03-22 3:02PM EDT | 265.00 | 57.83 | 52.30 | 54.40 | 0.00 | - | 1 | 243 | 34.28% |
| BRKB240119C00270000 | 2023-03-24 1:29PM EDT | 270.00 | 49.66 | 48.65 | 50.35 | -0.57 | -1.13% | 1 | 987 | 33.08% |
| BRKB240119C00280000 | 2023-03-24 11:33AM EDT | 280.00 | 39.53 | 41.00 | 43.15 | -1.27 | -3.11% | 6 | 1,080 | 31.41% |
| BRKB240119C00290000 | 2023-03-23 2:35PM EDT | 290.00 | 32.40 | 34.55 | 36.00 | -1.54 | -4.54% | 4 | 1,132 | 29.45% |
| BRKB240119C00300000 | 2023-03-24 3:41PM EDT | 300.00 | 29.20 | 28.15 | 30.00 | +0.20 | +0.69% | 21 | 3,622 | 28.21% |
| BRKB240119C00310000 | 2023-03-24 12:23PM EDT | 310.00 | 22.35 | 22.10 | 23.85 | +0.12 | +0.54% | 12 | 5,821 | 26.40% |
| BRKB240119C00320000 | 2023-03-24 2:56PM EDT | 320.00 | 17.90 | 17.00 | 18.60 | -0.10 | -0.56% | 30 | 12,084 | 24.92% |
| BRKB240119C00330000 | 2023-03-24 2:59PM EDT | 330.00 | 13.45 | 13.20 | 14.10 | +0.30 | +2.28% | 18 | 12,945 | 23.60% |
| BRKB240119C00340000 | 2023-03-24 2:59PM EDT | 340.00 | 9.90 | 9.55 | 10.50 | +0.20 | +2.06% | 40 | 3,792 | 22.57% |
| BRKB240119C00350000 | 2023-03-24 2:32PM EDT | 350.00 | 7.25 | 6.35 | 7.60 | +0.15 | +2.11% | 20 | 5,344 | 21.66% |
| BRKB240119C00360000 | 2023-03-24 3:39PM EDT | 360.00 | 5.21 | 4.70 | 5.35 | +0.01 | +0.19% | 15 | 2,875 | 20.86% |
| BRKB240119C00370000 | 2023-03-24 12:14PM EDT | 370.00 | 3.35 | 2.99 | 3.75 | +0.30 | +9.84% | 40 | 4,233 | 20.31% |
| BRKB240119C00380000 | 2023-03-24 11:19AM EDT | 380.00 | 2.20 | 2.03 | 2.39 | -0.10 | -4.35% | 160 | 3,343 | 19.46% |
| BRKB240119C00390000 | 2023-03-23 11:30AM EDT | 390.00 | 1.46 | 1.25 | 1.88 | 0.00 | - | 7 | 2,187 | 19.79% |
| BRKB240119C00400000 | 2023-03-22 1:32PM EDT | 400.00 | 1.22 | 0.62 | 1.25 | 0.00 | - | 1 | 3,241 | 19.42% |
| BRKB240119C00410000 | 2023-03-16 2:07PM EDT | 410.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 1 | 1,593 | 19.02% |
| BRKB240119C00420000 | 2023-03-17 1:17PM EDT | 420.00 | 0.63 | 0.26 | 0.73 | 0.00 | - | 5 | 393 | 19.85% |
| BRKB240119C00430000 | 2023-03-15 11:20AM EDT | 430.00 | 0.35 | 0.30 | 0.60 | -0.15 | -30.00% | 1 | 1,143 | 20.29% |
| BRKB240119C00440000 | 2023-03-07 3:07PM EDT | 440.00 | 0.40 | 0.04 | 0.80 | 0.00 | - | 7 | 101 | 22.34% |
| BRKB240119C00450000 | 2023-03-10 10:30AM EDT | 450.00 | 0.74 | 0.20 | 0.45 | 0.00 | - | 10 | 644 | 21.38% |
| BRKB240119C00460000 | 2023-03-10 10:30AM EDT | 460.00 | 0.71 | 0.00 | 0.41 | 0.00 | - | 11 | 41 | 22.02% |
| BRKB240119C00470000 | 2023-03-03 12:58PM EDT | 470.00 | 0.20 | 0.01 | 0.86 | 0.00 | - | 24 | 489 | 25.66% |
| BRKB240119C00480000 | 2023-03-13 10:23AM EDT | 480.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 870 | 23.73% |
| BRKB240119C00490000 | 2023-03-23 12:16PM EDT | 490.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 3 | 60 | 23.12% |
| BRKB240119C00500000 | 2023-03-24 11:29AM EDT | 500.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 1 | 1,105 | 23.27% |
| BRKB240119C00520000 | 2023-03-22 10:00AM EDT | 520.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 7 | 1,117 | 23.78% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119P00135000 | 2023-03-24 11:18AM EDT | 135.00 | 0.66 | 0.28 | 0.72 | +0.23 | +53.49% | 1 | 304 | 44.31% |
| BRKB240119P00140000 | 2023-03-24 11:18AM EDT | 140.00 | 0.69 | 0.28 | 1.00 | +0.29 | +72.50% | 1 | 532 | 44.86% |
| BRKB240119P00145000 | 2023-01-20 1:46PM EDT | 145.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 5 | 496 | 42.22% |
| BRKB240119P00150000 | 2023-03-10 4:58PM EDT | 150.00 | 0.54 | 0.50 | 1.29 | 0.00 | - | 32 | 114 | 43.15% |
| BRKB240119P00155000 | 2023-03-14 1:59PM EDT | 155.00 | 0.54 | 0.54 | 1.49 | 0.00 | - | 2 | 34 | 42.49% |
| BRKB240119P00160000 | 2023-01-09 12:29PM EDT | 160.00 | 0.81 | 0.00 | 1.74 | 0.00 | - | 1 | 21 | 41.98% |
| BRKB240119P00165000 | 2022-12-29 3:55PM EDT | 165.00 | 1.10 | 0.13 | 1.23 | 0.00 | - | 1 | 66 | 37.54% |
| BRKB240119P00170000 | 2023-02-24 12:29PM EDT | 170.00 | 0.95 | 1.01 | 1.80 | 0.00 | - | 5 | 135 | 38.73% |
| BRKB240119P00175000 | 2023-03-20 11:32AM EDT | 175.00 | 1.22 | 1.16 | 1.60 | 0.00 | - | 14 | 1,018 | 36.13% |
| BRKB240119P00180000 | 2023-03-21 1:18PM EDT | 180.00 | 1.10 | 0.88 | 3.20 | 0.00 | - | 4 | 141 | 40.39% |
| BRKB240119P00185000 | 2023-03-01 4:49PM EDT | 185.00 | 1.05 | 1.46 | 3.40 | 0.00 | - | 1 | 22 | 39.20% |
| BRKB240119P00190000 | 2023-03-24 2:50PM EDT | 190.00 | 1.80 | 1.63 | 2.00 | +0.41 | +29.50% | 13 | 97 | 32.94% |
| BRKB240119P00195000 | 2023-03-24 10:53AM EDT | 195.00 | 2.38 | 1.83 | 2.43 | +0.78 | +48.75% | 5 | 25 | 32.82% |
| BRKB240119P00200000 | 2023-03-24 11:03AM EDT | 200.00 | 2.65 | 2.02 | 2.62 | +0.60 | +29.27% | 227 | 590 | 31.81% |
| BRKB240119P00205000 | 2023-03-24 10:52AM EDT | 205.00 | 3.05 | 2.25 | 2.90 | +0.98 | +47.34% | 2 | 26 | 31.02% |
| BRKB240119P00210000 | 2023-03-24 10:52AM EDT | 210.00 | 3.35 | 2.56 | 3.15 | +0.90 | +36.73% | 11 | 267 | 30.10% |
| BRKB240119P00215000 | 2023-03-24 1:31PM EDT | 215.00 | 3.45 | 2.80 | 3.50 | +0.52 | +17.75% | 1 | 353 | 29.37% |
| BRKB240119P00220000 | 2023-03-23 2:30PM EDT | 220.00 | 3.50 | 3.20 | 4.00 | 0.00 | - | 1,116 | 1,050 | 28.89% |
| BRKB240119P00225000 | 2023-03-24 12:34PM EDT | 225.00 | 4.45 | 3.65 | 4.35 | +1.30 | +41.27% | 1 | 224 | 28.01% |
| BRKB240119P00230000 | 2023-03-21 9:47AM EDT | 230.00 | 3.60 | 4.05 | 4.85 | 0.00 | - | 8 | 281 | 27.35% |
| BRKB240119P00235000 | 2023-03-24 12:19PM EDT | 235.00 | 5.51 | 4.50 | 5.35 | +1.61 | +41.28% | 6 | 628 | 26.61% |
| BRKB240119P00240000 | 2023-03-24 2:36PM EDT | 240.00 | 5.40 | 4.90 | 5.90 | +1.35 | +33.33% | 11 | 1,244 | 25.87% |
| BRKB240119P00245000 | 2023-03-23 9:33AM EDT | 245.00 | 4.80 | 5.70 | 6.50 | 0.00 | - | 1 | 429 | 25.13% |
| BRKB240119P00250000 | 2023-03-24 10:51AM EDT | 250.00 | 8.10 | 6.35 | 7.20 | +1.60 | +24.62% | 400 | 1,129 | 24.45% |
| BRKB240119P00255000 | 2023-03-23 1:51PM EDT | 255.00 | 7.20 | 7.10 | 8.00 | 0.00 | - | 1 | 588 | 23.81% |
| BRKB240119P00260000 | 2023-03-24 2:02PM EDT | 260.00 | 8.55 | 7.90 | 8.85 | -0.30 | -3.39% | 5 | 2,549 | 23.13% |
| BRKB240119P00265000 | 2023-03-23 3:00PM EDT | 265.00 | 10.50 | 8.85 | 9.90 | +0.90 | +9.37% | 1 | 1,700 | 22.58% |
| BRKB240119P00270000 | 2023-03-24 1:44PM EDT | 270.00 | 10.75 | 10.05 | 10.95 | 0.00 | - | 24 | 2,208 | 21.91% |
| BRKB240119P00280000 | 2023-03-24 11:52AM EDT | 280.00 | 14.10 | 12.20 | 13.40 | +1.85 | +15.10% | 25 | 3,442 | 20.60% |
| BRKB240119P00290000 | 2023-03-24 1:20PM EDT | 290.00 | 16.60 | 15.35 | 16.40 | +1.15 | +7.44% | 88 | 2,866 | 19.30% |
| BRKB240119P00300000 | 2023-03-24 1:03PM EDT | 300.00 | 20.05 | 18.90 | 20.05 | +0.10 | +0.50% | 11 | 3,457 | 18.01% |
| BRKB240119P00310000 | 2023-03-24 3:47PM EDT | 310.00 | 23.55 | 23.35 | 24.55 | -0.59 | -2.44% | 43 | 6,386 | 16.79% |
| BRKB240119P00320000 | 2023-03-24 3:47PM EDT | 320.00 | 28.83 | 27.75 | 30.70 | +3.68 | +14.63% | 4 | 1,505 | 16.32% |
| BRKB240119P00330000 | 2023-03-23 1:25PM EDT | 330.00 | 35.25 | 33.80 | 36.05 | 0.00 | - | 28 | 747 | 14.01% |
| BRKB240119P00340000 | 2023-03-21 10:12AM EDT | 340.00 | 46.60 | 41.55 | 43.65 | +9.53 | +25.71% | 1 | 623 | 12.95% |
| BRKB240119P00350000 | 2023-03-23 3:49PM EDT | 350.00 | 51.81 | 49.65 | 52.20 | 0.00 | - | 3 | 689 | 11.96% |
| BRKB240119P00360000 | 2023-02-07 3:45PM EDT | 360.00 | 47.60 | 53.00 | 57.50 | 0.00 | - | 2 | 5 | 0.00% |
| BRKB240119P00370000 | 2023-03-09 11:00AM EDT | 370.00 | 58.50 | 69.85 | 72.35 | 0.00 | - | 1 | 11 | 15.44% |
| BRKB240119P00380000 | 2023-02-01 11:16AM EDT | 380.00 | 69.46 | 66.50 | 69.55 | 0.00 | - | 1 | 6 | 0.00% |
| BRKB240119P00390000 | 2022-12-14 10:30AM EDT | 390.00 | 77.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BRKB240119P00400000 | 2023-02-02 10:48AM EDT | 400.00 | 88.10 | 86.10 | 89.60 | 0.00 | - | 15 | 1 | 0.00% |
| BRKB240119P00410000 | 2022-07-19 9:38AM EDT | 410.00 | 130.20 | 104.60 | 108.65 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB240119P00420000 | 2023-01-09 1:35PM EDT | 420.00 | 100.50 | 108.60 | 112.35 | 0.00 | - | 40 | 0 | 0.00% |
| BRKB240119P00430000 | 2023-01-03 1:38PM EDT | 430.00 | 121.77 | 115.90 | 120.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119P00440000 | 2023-01-11 12:02PM EDT | 440.00 | 121.40 | 130.00 | 133.30 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119P00450000 | 2023-01-20 4:58PM EDT | 450.00 | 140.23 | 140.55 | 143.65 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240119P00460000 | 2023-01-20 4:58PM EDT | 460.00 | 150.27 | 150.40 | 153.75 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119P00470000 | 2022-04-04 9:38AM EDT | 470.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00480000 | 2023-01-12 3:24PM EDT | 480.00 | 157.50 | 168.60 | 172.10 | 0.00 | - | 15 | 0 | 0.00% |
| BRKB240119P00490000 | 2022-07-19 9:42AM EDT | 490.00 | 210.14 | 185.00 | 188.50 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119P00500000 | 2022-12-20 1:47PM EDT | 500.00 | 198.40 | 191.95 | 194.95 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00520000 | 2022-11-30 3:55PM EDT | 520.00 | 204.30 | 209.35 | 213.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
