Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00365000 | 2024-04-18 2:04PM EDT | 365.00 | 38.29 | 34.10 | 36.95 | 0.00 | - | 1 | 3 | 37.72% |
| BRKB240524C00370000 | 2024-04-18 2:52PM EDT | 370.00 | 33.60 | 29.40 | 32.45 | 0.00 | - | 2 | 2 | 35.65% |
| BRKB240524C00390000 | 2024-04-29 10:11AM EDT | 390.00 | 19.05 | 12.90 | 13.65 | 0.00 | - | 1 | 40 | 22.10% |
| BRKB240524C00395000 | 2024-04-23 2:52PM EDT | 395.00 | 17.70 | 9.65 | 10.15 | 0.00 | - | - | 1 | 20.68% |
| BRKB240524C00400000 | 2024-04-29 9:38AM EDT | 400.00 | 10.60 | 6.80 | 7.10 | 0.00 | - | 5 | 19 | 19.34% |
| BRKB240524C00405000 | 2024-04-30 11:46AM EDT | 405.00 | 4.69 | 4.55 | 4.75 | -2.79 | -35.59% | 18 | 44 | 18.48% |
| BRKB240524C00410000 | 2024-04-30 11:43AM EDT | 410.00 | 2.92 | 2.87 | 3.00 | -0.73 | -20.00% | 8 | 284 | 17.84% |
| BRKB240524C00415000 | 2024-04-29 12:58PM EDT | 415.00 | 2.62 | 1.66 | 1.82 | 0.00 | - | 2 | 46 | 17.48% |
| BRKB240524C00420000 | 2024-04-30 10:55AM EDT | 420.00 | 1.10 | 0.90 | 1.00 | -0.40 | -26.67% | 11 | 55 | 16.99% |
| BRKB240524C00425000 | 2024-04-30 9:34AM EDT | 425.00 | 0.65 | 0.46 | 0.55 | -0.04 | -5.80% | 3 | 35 | 16.87% |
| BRKB240524C00430000 | 2024-04-30 10:16AM EDT | 430.00 | 0.32 | 0.23 | 0.29 | -0.18 | -36.00% | 2 | 48 | 16.82% |
| BRKB240524C00435000 | 2024-04-25 11:40AM EDT | 435.00 | 0.43 | 0.12 | 0.21 | 0.00 | - | 36 | 66 | 17.80% |
| BRKB240524C00440000 | 2024-04-24 9:50AM EDT | 440.00 | 0.34 | 0.07 | 0.15 | 0.00 | - | 7 | 11 | 18.65% |
| BRKB240524C00445000 | 2024-04-30 10:32AM EDT | 445.00 | 0.05 | 0.03 | 0.12 | -0.09 | -64.29% | 51 | 51 | 19.78% |
| BRKB240524C00450000 | 2024-04-23 12:10PM EDT | 450.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | - | 10 | 28.86% |
| BRKB240524C00455000 | 2024-04-05 3:17PM EDT | 455.00 | 0.86 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 33.22% |
| BRKB240524C00460000 | 2024-04-10 9:31AM EDT | 460.00 | 0.81 | 0.00 | 0.97 | 0.00 | - | - | 2 | 35.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00270000 | 2024-04-18 12:13PM EDT | 270.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 24 | 80 | 61.62% |
| BRKB240524P00325000 | 2024-04-26 9:56AM EDT | 325.00 | 0.09 | 0.06 | 0.50 | 0.00 | - | 1 | 1 | 41.94% |
| BRKB240524P00340000 | 2024-04-24 1:25PM EDT | 340.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | - | 3 | 30.18% |
| BRKB240524P00350000 | 2024-04-26 3:59PM EDT | 350.00 | 0.32 | 0.28 | 0.38 | 0.00 | - | 1 | 6 | 27.30% |
| BRKB240524P00355000 | 2024-04-30 10:31AM EDT | 355.00 | 0.38 | 0.36 | 0.45 | -0.07 | -15.56% | 1 | 1 | 25.56% |
| BRKB240524P00360000 | 2024-04-29 12:57PM EDT | 360.00 | 0.41 | 0.45 | 0.55 | 0.00 | - | 2 | 7 | 23.95% |
| BRKB240524P00365000 | 2024-04-19 12:19PM EDT | 365.00 | 1.03 | 0.60 | 0.69 | 0.00 | - | 1 | 2 | 22.40% |
| BRKB240524P00370000 | 2024-04-29 11:46AM EDT | 370.00 | 0.71 | 0.81 | 0.90 | 0.00 | - | 1 | 16 | 20.97% |
| BRKB240524P00375000 | 2024-04-29 1:38PM EDT | 375.00 | 0.93 | 1.12 | 1.22 | 0.00 | - | 2 | 37 | 19.68% |
| BRKB240524P00380000 | 2024-04-25 9:48AM EDT | 380.00 | 1.57 | 1.60 | 1.71 | 0.00 | - | 4 | 30 | 18.53% |
| BRKB240524P00385000 | 2024-04-29 2:12PM EDT | 385.00 | 1.90 | 2.31 | 2.45 | 0.00 | - | 2 | 12 | 17.49% |
| BRKB240524P00390000 | 2024-04-29 3:49PM EDT | 390.00 | 3.08 | 3.40 | 3.60 | 0.00 | - | 5 | 32 | 16.72% |
| BRKB240524P00395000 | 2024-04-30 11:37AM EDT | 395.00 | 5.20 | 4.90 | 5.15 | +0.78 | +17.65% | 6 | 44 | 15.82% |
| BRKB240524P00400000 | 2024-04-29 3:43PM EDT | 400.00 | 6.35 | 7.05 | 7.30 | +0.10 | +1.60% | 2 | 73 | 15.02% |
| BRKB240524P00405000 | 2024-04-29 12:43PM EDT | 405.00 | 7.40 | 9.30 | 10.30 | 0.00 | - | 20 | 31 | 14.77% |
| BRKB240524P00410000 | 2024-04-29 10:41AM EDT | 410.00 | 10.00 | 12.40 | 14.25 | 0.00 | - | 6 | 11 | 15.64% |
| BRKB240524P00415000 | 2024-04-23 10:33AM EDT | 415.00 | 9.72 | 16.55 | 18.50 | 0.00 | - | 2 | 10 | 16.35% |
| BRKB240524P00420000 | 2024-04-25 10:45AM EDT | 420.00 | 18.30 | 20.05 | 23.00 | 0.00 | - | - | 10 | 17.05% |
| BRKB240524P00430000 | 2024-04-23 12:21PM EDT | 430.00 | 22.40 | 29.95 | 32.90 | 0.00 | - | 10 | 0 | 21.56% |
| BRKB240524P00440000 | 2024-04-22 11:13AM EDT | 440.00 | 33.40 | 39.90 | 42.85 | 0.00 | - | - | 0 | 25.86% |
© 2024 Yahoo. All rights reserved.