Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510C00310000 | 2024-04-16 9:37AM EDT | 310.00 | 91.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB240510C00345000 | 2024-04-12 12:15PM EDT | 345.00 | 61.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240510C00370000 | 2024-04-26 12:12PM EDT | 370.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240510C00375000 | 2024-04-25 1:47PM EDT | 375.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BRKB240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BRKB240510C00385000 | 2024-04-29 11:47AM EDT | 385.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| BRKB240510C00390000 | 2024-04-26 1:29PM EDT | 390.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240510C00395000 | 2024-04-29 10:25AM EDT | 395.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| BRKB240510C00400000 | 2024-04-29 3:13PM EDT | 400.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 282 | 0.00% |
| BRKB240510C00402500 | 2024-04-29 3:54PM EDT | 402.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 239 | 210 | 0.78% |
| BRKB240510C00405000 | 2024-04-29 3:54PM EDT | 405.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 89 | 131 | 1.56% |
| BRKB240510C00407500 | 2024-04-29 2:43PM EDT | 407.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 46 | 59 | 3.13% |
| BRKB240510C00410000 | 2024-04-29 3:51PM EDT | 410.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 120 | 255 | 3.13% |
| BRKB240510C00412500 | 2024-04-29 3:04PM EDT | 412.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 3.13% |
| BRKB240510C00415000 | 2024-04-29 3:31PM EDT | 415.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 82 | 620 | 6.25% |
| BRKB240510C00417500 | 2024-04-29 2:45PM EDT | 417.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 6.25% |
| BRKB240510C00420000 | 2024-04-29 3:55PM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 94 | 228 | 6.25% |
| BRKB240510C00422500 | 2024-04-29 1:40PM EDT | 422.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| BRKB240510C00425000 | 2024-04-29 12:50PM EDT | 425.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 43 | 111 | 6.25% |
| BRKB240510C00427500 | 2024-04-25 3:41PM EDT | 427.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| BRKB240510C00430000 | 2024-04-29 9:40AM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 6.25% |
| BRKB240510C00435000 | 2024-04-29 9:42AM EDT | 435.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| BRKB240510C00440000 | 2024-04-29 1:36PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 73 | 12.50% |
| BRKB240510C00445000 | 2024-04-25 9:58AM EDT | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BRKB240510C00450000 | 2024-04-29 10:12AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| BRKB240510C00455000 | 2024-04-15 12:26PM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BRKB240510C00460000 | 2024-04-26 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| BRKB240510C00465000 | 2024-04-10 9:49AM EDT | 465.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BRKB240510C00470000 | 2024-04-24 11:23AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BRKB240510C00475000 | 2024-04-29 9:33AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 59 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510P00320000 | 2024-04-01 12:06PM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BRKB240510P00330000 | 2024-04-17 10:58AM EDT | 330.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BRKB240510P00335000 | 2024-04-26 3:42PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| BRKB240510P00340000 | 2024-04-29 3:01PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| BRKB240510P00345000 | 2024-04-29 2:58PM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 12.50% |
| BRKB240510P00350000 | 2024-04-29 10:46AM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| BRKB240510P00355000 | 2024-04-11 2:46PM EDT | 355.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BRKB240510P00360000 | 2024-04-29 1:26PM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| BRKB240510P00370000 | 2024-04-29 12:56PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| BRKB240510P00375000 | 2024-04-26 9:42AM EDT | 375.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| BRKB240510P00380000 | 2024-04-29 12:56PM EDT | 380.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 6.25% |
| BRKB240510P00385000 | 2024-04-29 3:31PM EDT | 385.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 6.25% |
| BRKB240510P00387500 | 2024-04-29 3:27PM EDT | 387.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 6.25% |
| BRKB240510P00390000 | 2024-04-29 3:59PM EDT | 390.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 154 | 188 | 3.13% |
| BRKB240510P00392500 | 2024-04-29 3:27PM EDT | 392.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 3.13% |
| BRKB240510P00395000 | 2024-04-29 3:05PM EDT | 395.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 20 | 183 | 1.56% |
| BRKB240510P00397500 | 2024-04-29 3:30PM EDT | 397.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 1.56% |
| BRKB240510P00400000 | 2024-04-29 3:46PM EDT | 400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 50 | 170 | 0.39% |
| BRKB240510P00402500 | 2024-04-29 2:51PM EDT | 402.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 143 | 126 | 0.00% |
| BRKB240510P00405000 | 2024-04-29 11:23AM EDT | 405.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 16 | 96 | 0.00% |
| BRKB240510P00407500 | 2024-04-26 12:30PM EDT | 407.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BRKB240510P00410000 | 2024-04-29 3:00PM EDT | 410.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| BRKB240510P00412500 | 2024-04-26 12:22PM EDT | 412.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| BRKB240510P00415000 | 2024-04-29 12:36PM EDT | 415.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| BRKB240510P00420000 | 2024-04-26 9:44AM EDT | 420.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| BRKB240510P00425000 | 2024-04-15 3:41PM EDT | 425.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.