Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00210000 | 2024-04-08 11:31AM EDT | 210.00 | 208.36 | 187.30 | 190.20 | 0.00 | - | - | 1 | 260.74% |
| BRKB240503C00280000 | 2024-04-26 3:01PM EDT | 280.00 | 123.30 | 117.35 | 120.30 | 0.00 | - | 20 | 20 | 158.01% |
| BRKB240503C00300000 | 2024-04-24 12:06PM EDT | 300.00 | 104.99 | 97.45 | 100.30 | 0.00 | - | - | 3 | 133.40% |
| BRKB240503C00310000 | 2024-04-25 12:55PM EDT | 310.00 | 95.00 | 87.40 | 90.30 | 0.00 | - | - | 6 | 118.65% |
| BRKB240503C00320000 | 2024-04-25 1:38PM EDT | 320.00 | 84.80 | 77.40 | 80.30 | 0.00 | - | - | 1 | 105.66% |
| BRKB240503C00325000 | 2024-04-25 1:47PM EDT | 325.00 | 80.50 | 72.40 | 75.30 | 0.00 | - | - | 1 | 99.22% |
| BRKB240503C00330000 | 2024-04-25 2:24PM EDT | 330.00 | 75.70 | 67.40 | 70.25 | 0.00 | - | - | 1 | 91.70% |
| BRKB240503C00335000 | 2024-04-30 10:00AM EDT | 335.00 | 64.68 | 62.45 | 65.35 | -3.57 | -5.23% | 3 | 4 | 88.48% |
| BRKB240503C00355000 | 2024-04-25 2:25PM EDT | 355.00 | 50.60 | 42.50 | 45.40 | 0.00 | - | - | 1 | 64.45% |
| BRKB240503C00365000 | 2024-04-26 12:33PM EDT | 365.00 | 37.77 | 32.50 | 35.40 | 0.00 | - | 2 | 2 | 51.56% |
| BRKB240503C00370000 | 2024-04-25 2:53PM EDT | 370.00 | 35.33 | 27.60 | 29.85 | 0.00 | - | 2 | 4 | 59.30% |
| BRKB240503C00375000 | 2024-04-26 11:37AM EDT | 375.00 | 26.60 | 22.95 | 24.35 | 0.00 | - | 1 | 41 | 45.04% |
| BRKB240503C00380000 | 2024-04-30 9:34AM EDT | 380.00 | 20.60 | 17.95 | 19.95 | -4.20 | -16.94% | 1 | 14 | 44.48% |
| BRKB240503C00385000 | 2024-04-15 11:03AM EDT | 385.00 | 21.94 | 13.00 | 14.45 | 0.00 | - | 1 | 1 | 31.10% |
| BRKB240503C00390000 | 2024-04-26 3:47PM EDT | 390.00 | 13.06 | 8.80 | 9.25 | 0.00 | - | 3 | 6 | 21.01% |
| BRKB240503C00392500 | 2024-04-26 9:47AM EDT | 392.50 | 12.07 | 6.70 | 7.15 | 0.00 | - | 10 | 10 | 20.12% |
| BRKB240503C00395000 | 2024-04-30 12:33PM EDT | 395.00 | 5.00 | 4.85 | 5.15 | -1.90 | -27.54% | 20 | 41 | 18.64% |
| BRKB240503C00397500 | 2024-04-30 12:53PM EDT | 397.50 | 3.40 | 3.20 | 3.40 | -1.75 | -34.31% | 13 | 95 | 17.27% |
| BRKB240503C00400000 | 2024-04-30 12:43PM EDT | 400.00 | 2.00 | 1.97 | 2.07 | -1.50 | -42.86% | 168 | 409 | 16.53% |
| BRKB240503C00402500 | 2024-04-30 12:27PM EDT | 402.50 | 1.25 | 1.07 | 1.16 | -0.87 | -41.04% | 65 | 318 | 16.15% |
| BRKB240503C00405000 | 2024-04-30 12:41PM EDT | 405.00 | 0.55 | 0.54 | 0.59 | -0.65 | -54.17% | 159 | 460 | 15.92% |
| BRKB240503C00407500 | 2024-04-30 12:43PM EDT | 407.50 | 0.25 | 0.22 | 0.28 | -0.34 | -57.63% | 46 | 659 | 15.92% |
| BRKB240503C00410000 | 2024-04-30 12:23PM EDT | 410.00 | 0.11 | 0.10 | 0.13 | -0.20 | -64.52% | 158 | 851 | 16.16% |
| BRKB240503C00412500 | 2024-04-30 12:28PM EDT | 412.50 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 31 | 487 | 16.90% |
| BRKB240503C00415000 | 2024-04-30 12:17PM EDT | 415.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 55 | 1,030 | 18.36% |
| BRKB240503C00417500 | 2024-04-29 3:56PM EDT | 417.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 68 | 412 | 20.70% |
| BRKB240503C00420000 | 2024-04-30 9:48AM EDT | 420.00 | 0.04 | 0.01 | 0.30 | -0.01 | -20.00% | 1 | 565 | 31.10% |
| BRKB240503C00422500 | 2024-04-29 9:48AM EDT | 422.50 | 0.04 | 0.01 | 0.30 | 0.00 | - | 2 | 66 | 33.84% |
| BRKB240503C00425000 | 2024-04-29 2:02PM EDT | 425.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 4 | 303 | 35.25% |
| BRKB240503C00427500 | 2024-04-24 10:31AM EDT | 427.50 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 43.51% |
| BRKB240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.07 | 0.01 | 0.12 | +0.03 | +75.00% | 3 | 107 | 35.74% |
| BRKB240503C00435000 | 2024-04-30 12:26PM EDT | 435.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 20 | 129 | 36.52% |
| BRKB240503C00440000 | 2024-04-29 3:50PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 68 | 33.59% |
| BRKB240503C00445000 | 2024-04-30 11:11AM EDT | 445.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 110 | 41.02% |
| BRKB240503C00450000 | 2024-04-18 11:34AM EDT | 450.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 4 | 43 | 44.92% |
| BRKB240503C00455000 | 2024-04-04 12:37PM EDT | 455.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 48.44% |
| BRKB240503C00460000 | 2024-04-29 9:43AM EDT | 460.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 87 | 67.68% |
| BRKB240503C00465000 | 2024-04-30 10:01AM EDT | 465.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 185 | 57.03% |
| BRKB240503C00470000 | 2024-04-26 2:16PM EDT | 470.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 78.71% |
| BRKB240503C00475000 | 2024-04-04 12:11PM EDT | 475.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 80.57% |
| BRKB240503C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 52 | 84.57% |
| BRKB240503C00485000 | 2024-04-26 10:30AM EDT | 485.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 88.57% |
| BRKB240503C00490000 | 2024-04-25 1:52PM EDT | 490.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 9 | 11 | 101.86% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00320000 | 2024-04-25 1:53PM EDT | 320.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 2 | 86.91% |
| BRKB240503P00325000 | 2024-04-29 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 76.56% |
| BRKB240503P00330000 | 2024-04-26 11:53AM EDT | 330.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 36 | 52 | 64.84% |
| BRKB240503P00335000 | 2024-04-17 1:52PM EDT | 335.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 12 | 58.59% |
| BRKB240503P00340000 | 2024-04-29 11:44AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 123 | 135 | 53.91% |
| BRKB240503P00345000 | 2024-04-29 3:03PM EDT | 345.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 11 | 66.99% |
| BRKB240503P00350000 | 2024-04-30 9:49AM EDT | 350.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 46 | 33 | 51.17% |
| BRKB240503P00355000 | 2024-04-29 1:07PM EDT | 355.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 31 | 46.09% |
| BRKB240503P00360000 | 2024-04-30 10:45AM EDT | 360.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 2 | 55 | 41.21% |
| BRKB240503P00365000 | 2024-04-29 12:57PM EDT | 365.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 3 | 33 | 40.33% |
| BRKB240503P00370000 | 2024-04-30 11:59AM EDT | 370.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 1 | 84 | 32.62% |
| BRKB240503P00375000 | 2024-04-30 12:20PM EDT | 375.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 23 | 155 | 29.00% |
| BRKB240503P00380000 | 2024-04-30 12:07PM EDT | 380.00 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 5 | 210 | 24.02% |
| BRKB240503P00385000 | 2024-04-30 12:05PM EDT | 385.00 | 0.23 | 0.18 | 0.23 | +0.06 | +35.29% | 16 | 150 | 21.29% |
| BRKB240503P00387500 | 2024-04-30 11:13AM EDT | 387.50 | 0.33 | 0.28 | 0.34 | +0.05 | +17.86% | 2 | 156 | 19.92% |
| BRKB240503P00390000 | 2024-04-30 12:33PM EDT | 390.00 | 0.50 | 0.47 | 0.55 | +0.09 | +21.95% | 103 | 323 | 18.95% |
| BRKB240503P00392500 | 2024-04-30 12:36PM EDT | 392.50 | 0.88 | 0.83 | 0.90 | +0.23 | +35.38% | 56 | 145 | 18.10% |
| BRKB240503P00395000 | 2024-04-30 12:52PM EDT | 395.00 | 1.50 | 1.45 | 1.54 | +0.47 | +45.63% | 45 | 595 | 17.91% |
| BRKB240503P00397500 | 2024-04-30 12:24PM EDT | 397.50 | 2.02 | 2.26 | 2.38 | +0.37 | +22.42% | 702 | 260 | 17.16% |
| BRKB240503P00400000 | 2024-04-30 12:52PM EDT | 400.00 | 3.60 | 3.40 | 3.60 | +1.00 | +40.00% | 695 | 943 | 16.71% |
| BRKB240503P00402500 | 2024-04-30 12:36PM EDT | 402.50 | 5.20 | 5.00 | 5.45 | +1.50 | +40.54% | 35 | 204 | 18.18% |
| BRKB240503P00405000 | 2024-04-30 12:33PM EDT | 405.00 | 7.36 | 6.80 | 7.35 | +1.93 | +35.54% | 162 | 351 | 18.26% |
| BRKB240503P00407500 | 2024-04-30 11:30AM EDT | 407.50 | 8.95 | 8.90 | 10.05 | +1.74 | +24.13% | 3 | 122 | 24.11% |
| BRKB240503P00410000 | 2024-04-30 11:41AM EDT | 410.00 | 11.76 | 11.25 | 12.40 | +4.11 | +53.73% | 131 | 218 | 26.61% |
| BRKB240503P00412500 | 2024-04-29 2:32PM EDT | 412.50 | 11.30 | 13.80 | 14.90 | 0.00 | - | 2 | 2 | 30.27% |
| BRKB240503P00415000 | 2024-04-29 12:36PM EDT | 415.00 | 12.42 | 15.65 | 17.40 | 0.00 | - | 2 | 13 | 33.81% |
| BRKB240503P00420000 | 2024-04-23 2:53PM EDT | 420.00 | 12.65 | 20.45 | 22.65 | 0.00 | - | 4 | 3 | 43.53% |
| BRKB240503P00425000 | 2024-04-04 3:05PM EDT | 425.00 | 10.95 | 24.90 | 27.85 | 0.00 | - | 5 | 4 | 52.56% |
| BRKB240503P00435000 | 2024-03-28 9:53AM EDT | 435.00 | 18.50 | 31.10 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240503P00490000 | 2024-04-05 1:57PM EDT | 490.00 | 72.94 | 90.00 | 92.80 | 0.00 | - | 1 | 0 | 122.93% |
© 2024 Yahoo. All rights reserved.