Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-03-13 2:56PM EDT | 225.00 | 182.95 | 177.30 | 180.80 | 0.00 | - | - | 30 | 209.16% |
| BRKB240517C00230000 | 2024-03-13 12:55PM EDT | 230.00 | 178.25 | 172.45 | 175.90 | 0.00 | - | - | 11 | 203.61% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 146.35 | 149.30 | 0.00 | - | - | 5 | 114.55% |
| BRKB240517C00265000 | 2024-02-27 3:19PM EDT | 265.00 | 145.18 | 155.60 | 160.00 | 0.00 | - | - | 1 | 259.50% |
| BRKB240517C00275000 | 2024-04-17 1:58PM EDT | 275.00 | 123.34 | 121.30 | 124.40 | 0.00 | - | - | 7 | 94.38% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 135.49% |
| BRKB240517C00300000 | 2024-04-30 11:37AM EDT | 300.00 | 99.00 | 96.30 | 99.35 | -15.50 | -13.54% | 1 | 2 | 74.83% |
| BRKB240517C00315000 | 2024-03-13 2:56PM EDT | 315.00 | 94.51 | 88.10 | 91.55 | 0.00 | - | - | 6 | 110.71% |
| BRKB240517C00320000 | 2024-04-30 12:28PM EDT | 320.00 | 79.90 | 76.95 | 79.55 | -9.35 | -10.48% | 1 | 2 | 64.77% |
| BRKB240517C00325000 | 2024-04-10 12:03PM EDT | 325.00 | 86.71 | 71.80 | 74.60 | 0.00 | - | - | 0 | 60.55% |
| BRKB240517C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 68.19 | 66.80 | 69.60 | 0.00 | - | 2 | 3 | 56.86% |
| BRKB240517C00335000 | 2024-04-29 11:59AM EDT | 335.00 | 68.42 | 61.55 | 64.65 | 0.00 | - | 1 | 2 | 52.30% |
| BRKB240517C00340000 | 2024-04-30 11:50AM EDT | 340.00 | 59.20 | 56.55 | 59.70 | -4.16 | -6.57% | 2 | 74 | 59.90% |
| BRKB240517C00345000 | 2024-04-11 1:58PM EDT | 345.00 | 66.20 | 51.75 | 54.75 | 0.00 | - | 1 | 2 | 56.06% |
| BRKB240517C00350000 | 2024-04-30 1:37PM EDT | 350.00 | 49.77 | 46.50 | 49.80 | -5.08 | -9.26% | 11 | 14 | 52.17% |
| BRKB240517C00355000 | 2024-03-08 12:44PM EDT | 355.00 | 52.17 | 65.00 | 68.30 | 0.00 | - | 1 | 1 | 128.41% |
| BRKB240517C00360000 | 2024-04-30 1:37PM EDT | 360.00 | 38.50 | 37.40 | 40.00 | -5.52 | -12.54% | 10 | 59 | 44.78% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 31.75 | 35.15 | 0.00 | - | 10 | 11 | 41.17% |
| BRKB240517C00370000 | 2024-04-29 10:33AM EDT | 370.00 | 32.00 | 26.85 | 29.80 | -3.33 | -9.43% | 2 | 116 | 35.29% |
| BRKB240517C00375000 | 2024-04-26 10:47AM EDT | 375.00 | 30.46 | 22.70 | 25.30 | 0.00 | - | 25 | 34 | 32.92% |
| BRKB240517C00380000 | 2024-04-30 10:38AM EDT | 380.00 | 21.20 | 18.25 | 20.50 | -1.40 | -6.19% | 6 | 341 | 29.02% |
| BRKB240517C00385000 | 2024-04-24 10:01AM EDT | 385.00 | 23.45 | 14.65 | 15.45 | 0.00 | - | 30 | 228 | 23.97% |
| BRKB240517C00387500 | 2024-04-22 3:14PM EDT | 387.50 | 24.91 | 12.50 | 13.40 | 0.00 | - | - | 10 | 22.88% |
| BRKB240517C00390000 | 2024-04-30 3:53PM EDT | 390.00 | 11.80 | 10.85 | 11.60 | -4.25 | -26.48% | 4 | 325 | 22.32% |
| BRKB240517C00395000 | 2024-04-30 1:24PM EDT | 395.00 | 9.00 | 7.80 | 8.10 | -1.60 | -15.09% | 9 | 201 | 20.53% |
| BRKB240517C00397500 | 2024-04-30 3:56PM EDT | 397.50 | 6.76 | 6.40 | 6.70 | -2.09 | -23.62% | 22 | 15 | 20.12% |
| BRKB240517C00400000 | 2024-04-30 3:53PM EDT | 400.00 | 5.64 | 5.20 | 5.50 | -1.68 | -22.95% | 82 | 541 | 19.87% |
| BRKB240517C00402500 | 2024-04-30 3:45PM EDT | 402.50 | 4.50 | 4.10 | 4.40 | -1.44 | -24.24% | 21 | 243 | 19.50% |
| BRKB240517C00405000 | 2024-04-30 3:55PM EDT | 405.00 | 3.52 | 3.15 | 3.45 | -1.48 | -29.60% | 99 | 805 | 19.15% |
| BRKB240517C00407500 | 2024-04-30 3:52PM EDT | 407.50 | 2.75 | 2.35 | 2.63 | -1.15 | -29.49% | 45 | 93 | 18.75% |
| BRKB240517C00410000 | 2024-04-30 3:54PM EDT | 410.00 | 1.90 | 1.78 | 2.04 | -1.08 | -36.24% | 78 | 1,610 | 18.70% |
| BRKB240517C00412500 | 2024-04-30 3:42PM EDT | 412.50 | 1.57 | 1.31 | 1.46 | -0.68 | -30.22% | 8 | 125 | 18.21% |
| BRKB240517C00415000 | 2024-04-30 3:55PM EDT | 415.00 | 1.15 | 1.00 | 1.08 | -0.52 | -31.14% | 32 | 2,043 | 18.13% |
| BRKB240517C00417500 | 2024-04-30 3:41PM EDT | 417.50 | 0.83 | 0.69 | 0.79 | -0.41 | -33.06% | 6 | 72 | 18.07% |
| BRKB240517C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.55 | 0.53 | 0.58 | -0.36 | -39.56% | 46 | 2,036 | 18.12% |
| BRKB240517C00422500 | 2024-04-29 3:30PM EDT | 422.50 | 0.65 | 0.36 | 0.43 | 0.00 | - | 103 | 125 | 18.24% |
| BRKB240517C00425000 | 2024-04-30 3:57PM EDT | 425.00 | 0.30 | 0.21 | 0.31 | -0.15 | -33.33% | 50 | 863 | 18.31% |
| BRKB240517C00427500 | 2024-04-30 9:34AM EDT | 427.50 | 0.36 | 0.18 | 0.24 | -0.41 | -53.25% | 1 | 18 | 18.63% |
| BRKB240517C00430000 | 2024-04-30 3:53PM EDT | 430.00 | 0.15 | 0.15 | 0.16 | -0.14 | -48.28% | 26 | 1,384 | 18.51% |
| BRKB240517C00435000 | 2024-04-30 3:51PM EDT | 435.00 | 0.13 | 0.06 | 0.12 | -0.01 | -7.14% | 4 | 560 | 19.78% |
| BRKB240517C00440000 | 2024-04-30 10:54AM EDT | 440.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 3 | 934 | 20.70% |
| BRKB240517C00445000 | 2024-04-25 1:46PM EDT | 445.00 | 0.13 | 0.02 | 0.31 | 0.00 | - | 3 | 230 | 27.69% |
| BRKB240517C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 6 | 140 | 27.39% |
| BRKB240517C00455000 | 2024-04-24 9:49AM EDT | 455.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 100 | 24.90% |
| BRKB240517C00460000 | 2024-04-24 2:06PM EDT | 460.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 195 | 31.10% |
| BRKB240517C00465000 | 2024-04-18 11:45AM EDT | 465.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 22 | 39.16% |
| BRKB240517C00470000 | 2024-04-15 2:42PM EDT | 470.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 36.67% |
| BRKB240517C00475000 | 2024-04-29 1:51PM EDT | 475.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 1 | 4 | 40.89% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 56.74% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 20 | 49.39% |
| BRKB240517C00495000 | 2024-03-15 3:30PM EDT | 495.00 | 0.18 | 0.01 | 1.29 | 0.00 | - | - | 1 | 53.64% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 6 | 53.22% |
| BRKB240517C00505000 | 2024-04-10 2:34PM EDT | 505.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 62 | 55.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00275000 | 2024-04-03 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 68.65% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 71.05% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 67.87% |
| BRKB240517P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.01 | 0.00 | 0.48 | -0.09 | -90.00% | 6 | 10 | 64.31% |
| BRKB240517P00295000 | 2024-04-29 3:30PM EDT | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 50.59% |
| BRKB240517P00300000 | 2024-04-19 12:55PM EDT | 300.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 853 | 48.05% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 65.04% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 22 | 42.77% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | - | 1 | 51.07% |
| BRKB240517P00320000 | 2024-04-22 11:09AM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 35 | 37.89% |
| BRKB240517P00325000 | 2024-04-29 12:07PM EDT | 325.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 4 | 48 | 36.13% |
| BRKB240517P00330000 | 2024-04-25 3:05PM EDT | 330.00 | 0.13 | 0.04 | 1.34 | 0.00 | - | 5 | 17 | 55.66% |
| BRKB240517P00335000 | 2024-04-26 3:50PM EDT | 335.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 1 | 18 | 34.72% |
| BRKB240517P00340000 | 2024-04-30 10:30AM EDT | 340.00 | 0.13 | 0.11 | 0.17 | -0.01 | -7.14% | 1 | 99 | 32.96% |
| BRKB240517P00345000 | 2024-04-22 10:16AM EDT | 345.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 1 | 65 | 31.91% |
| BRKB240517P00350000 | 2024-04-26 3:48PM EDT | 350.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 4 | 406 | 30.23% |
| BRKB240517P00355000 | 2024-04-29 1:08PM EDT | 355.00 | 0.28 | 0.25 | 0.36 | 0.00 | - | 1 | 46 | 28.25% |
| BRKB240517P00360000 | 2024-04-30 11:08AM EDT | 360.00 | 0.36 | 0.33 | 0.43 | +0.04 | +12.50% | 6 | 172 | 26.17% |
| BRKB240517P00365000 | 2024-04-29 2:32PM EDT | 365.00 | 0.48 | 0.47 | 0.52 | +0.06 | +14.29% | 8 | 199 | 24.07% |
| BRKB240517P00370000 | 2024-04-30 1:20PM EDT | 370.00 | 0.62 | 0.61 | 0.75 | +0.13 | +26.53% | 19 | 316 | 22.83% |
| BRKB240517P00375000 | 2024-04-30 2:51PM EDT | 375.00 | 0.88 | 0.88 | 1.08 | +0.12 | +15.79% | 10 | 290 | 21.52% |
| BRKB240517P00380000 | 2024-04-30 3:53PM EDT | 380.00 | 1.30 | 1.35 | 1.54 | +0.19 | +17.12% | 12 | 909 | 20.09% |
| BRKB240517P00385000 | 2024-04-30 3:53PM EDT | 385.00 | 2.00 | 2.07 | 2.36 | +0.42 | +26.58% | 12 | 756 | 19.18% |
| BRKB240517P00387500 | 2024-04-30 3:50PM EDT | 387.50 | 2.45 | 2.63 | 2.87 | +0.42 | +20.69% | 16 | 13 | 18.61% |
| BRKB240517P00390000 | 2024-04-30 3:56PM EDT | 390.00 | 3.15 | 3.20 | 3.55 | +0.64 | +25.50% | 17 | 1,539 | 18.24% |
| BRKB240517P00392500 | 2024-04-30 3:45PM EDT | 392.50 | 3.88 | 4.05 | 4.40 | +0.78 | +25.16% | 7 | 38 | 17.99% |
| BRKB240517P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 5.17 | 5.00 | 5.30 | +1.32 | +34.29% | 21 | 664 | 17.47% |
| BRKB240517P00397500 | 2024-04-30 3:43PM EDT | 397.50 | 5.73 | 6.00 | 6.40 | +1.03 | +21.91% | 20 | 319 | 17.08% |
| BRKB240517P00400000 | 2024-04-30 3:54PM EDT | 400.00 | 7.25 | 7.30 | 7.70 | +1.45 | +25.00% | 70 | 1,155 | 16.79% |
| BRKB240517P00402500 | 2024-04-30 3:59PM EDT | 402.50 | 9.00 | 8.80 | 9.20 | +2.50 | +38.46% | 3 | 110 | 16.58% |
| BRKB240517P00405000 | 2024-04-30 2:36PM EDT | 405.00 | 9.40 | 9.50 | 11.40 | +1.75 | +22.88% | 16 | 820 | 18.13% |
| BRKB240517P00407500 | 2024-04-30 1:56PM EDT | 407.50 | 10.80 | 11.75 | 12.75 | +1.90 | +21.35% | 2 | 65 | 16.44% |
| BRKB240517P00410000 | 2024-04-30 10:25AM EDT | 410.00 | 12.07 | 13.75 | 15.25 | +3.47 | +40.35% | 11 | 720 | 18.47% |
| BRKB240517P00412500 | 2024-04-29 2:09PM EDT | 412.50 | 12.40 | 15.50 | 17.55 | 0.00 | - | 3 | 13 | 19.59% |
| BRKB240517P00415000 | 2024-04-30 3:35PM EDT | 415.00 | 19.01 | 16.55 | 20.25 | +6.61 | +53.31% | 22 | 1,004 | 22.29% |
| BRKB240517P00420000 | 2024-04-29 11:52AM EDT | 420.00 | 18.35 | 21.45 | 24.40 | 0.00 | - | 2 | 1,114 | 21.64% |
| BRKB240517P00425000 | 2024-04-25 10:10AM EDT | 425.00 | 24.39 | 26.35 | 29.35 | 0.00 | - | 30 | 107 | 24.43% |
| BRKB240517P00430000 | 2024-04-15 9:36AM EDT | 430.00 | 22.35 | 31.35 | 34.35 | 0.00 | - | 3 | 0 | 27.36% |
| BRKB240517P00435000 | 2024-04-10 12:35PM EDT | 435.00 | 25.23 | 36.35 | 39.50 | 0.00 | - | 1 | 0 | 31.20% |
| BRKB240517P00440000 | 2024-04-30 3:44PM EDT | 440.00 | 42.04 | 41.35 | 44.55 | +9.94 | +30.97% | 2 | 2 | 34.34% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 46.40 | 49.50 | 0.00 | - | 4 | 0 | 36.71% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 71.45 | 74.35 | 0.00 | - | 4 | 0 | 47.89% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 81.70 | 84.55 | 0.00 | - | - | 0 | 54.32% |
© 2024 Yahoo. All rights reserved.