Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240614C00310000 | 2024-05-31 1:15PM EDT | 310.00 | 100.15 | 103.00 | 106.95 | 0.00 | - | 1 | 1 | 73.93% |
| BRKB240614C00335000 | 2024-05-28 2:56PM EDT | 335.00 | 68.72 | 78.00 | 81.90 | 0.00 | - | 1 | 1 | 55.18% |
| BRKB240614C00340000 | 2024-05-09 12:20PM EDT | 340.00 | 69.04 | 73.00 | 76.70 | 0.00 | - | 2 | 2 | 81.37% |
| BRKB240614C00375000 | 2024-05-09 12:24PM EDT | 375.00 | 34.70 | 38.50 | 42.05 | 0.00 | - | 1 | 1 | 51.31% |
| BRKB240614C00380000 | 2024-05-24 1:56PM EDT | 380.00 | 28.35 | 33.50 | 37.05 | 0.00 | - | 2 | 2 | 46.47% |
| BRKB240614C00385000 | 2024-05-24 3:31PM EDT | 385.00 | 23.50 | 28.50 | 32.25 | 0.00 | - | 1 | 1 | 42.80% |
| BRKB240614C00390000 | 2024-06-03 11:24AM EDT | 390.00 | 20.60 | 23.50 | 27.50 | -0.45 | -2.14% | 1 | 4 | 39.14% |
| BRKB240614C00395000 | 2024-05-31 3:55PM EDT | 395.00 | 20.40 | 18.55 | 22.50 | 0.00 | - | 2 | 7 | 33.89% |
| BRKB240614C00400000 | 2024-06-03 12:07PM EDT | 400.00 | 17.50 | 15.15 | 17.75 | +1.30 | +8.02% | 7 | 29 | 29.61% |
| BRKB240614C00402500 | 2024-06-03 12:27PM EDT | 402.50 | 12.19 | 13.25 | 15.65 | +2.46 | +25.28% | 2 | 25 | 28.47% |
| BRKB240614C00405000 | 2024-06-03 12:27PM EDT | 405.00 | 10.28 | 11.40 | 13.30 | +1.09 | +11.86% | 7 | 59 | 26.06% |
| BRKB240614C00407500 | 2024-06-03 12:27PM EDT | 407.50 | 8.39 | 9.20 | 11.10 | +1.24 | +17.34% | 52 | 32 | 24.04% |
| BRKB240614C00410000 | 2024-06-03 2:55PM EDT | 410.00 | 6.90 | 7.80 | 8.30 | -0.60 | -8.00% | 84 | 172 | 19.54% |
| BRKB240614C00412500 | 2024-06-03 3:59PM EDT | 412.50 | 6.30 | 6.10 | 6.60 | -0.14 | -2.17% | 264 | 275 | 18.77% |
| BRKB240614C00415000 | 2024-06-03 3:55PM EDT | 415.00 | 4.44 | 4.70 | 5.00 | -0.50 | -10.12% | 401 | 559 | 17.76% |
| BRKB240614C00417500 | 2024-06-03 2:11PM EDT | 417.50 | 2.77 | 3.40 | 3.80 | -0.43 | -13.44% | 81 | 55 | 17.48% |
| BRKB240614C00420000 | 2024-06-03 3:56PM EDT | 420.00 | 2.45 | 2.41 | 2.84 | -0.05 | -2.00% | 923 | 233 | 17.37% |
| BRKB240614C00422500 | 2024-06-03 1:48PM EDT | 422.50 | 1.56 | 1.63 | 2.05 | +0.19 | +13.87% | 12 | 16 | 17.19% |
| BRKB240614C00425000 | 2024-06-03 3:59PM EDT | 425.00 | 1.06 | 1.08 | 1.40 | +0.49 | +85.96% | 351 | 562 | 16.86% |
| BRKB240614C00427500 | 2024-06-03 3:01PM EDT | 427.50 | 0.63 | 0.68 | 0.84 | +0.19 | +43.18% | 38 | 8 | 16.10% |
| BRKB240614C00430000 | 2024-06-03 2:32PM EDT | 430.00 | 0.35 | 0.43 | 0.51 | -0.09 | -20.45% | 60 | 132 | 15.77% |
| BRKB240614C00435000 | 2024-06-03 12:12PM EDT | 435.00 | 0.26 | 0.17 | 0.30 | +0.14 | +116.67% | 34 | 35 | 17.21% |
| BRKB240614C00445000 | 2024-06-03 12:46PM EDT | 445.00 | 0.08 | 0.03 | 0.07 | +0.01 | +14.29% | 18 | 2 | 18.51% |
| BRKB240614C00455000 | 2024-05-17 3:08PM EDT | 455.00 | 0.08 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 29.96% |
| BRKB240614C00460000 | 2024-05-21 11:18AM EDT | 460.00 | 0.05 | 0.01 | 2.03 | 0.00 | - | - | 10 | 49.10% |
| BRKB240614C00490000 | 2024-06-03 11:37AM EDT | 490.00 | 0.14 | 0.00 | 2.01 | +0.13 | +1,300.00% | 6 | 1 | 58.98% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240614P00345000 | 2024-05-07 11:01AM EDT | 345.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | - | 1 | 60.84% |
| BRKB240614P00355000 | 2024-06-03 1:11PM EDT | 355.00 | 0.13 | 0.01 | 0.83 | +0.02 | +18.18% | 6 | 205 | 55.54% |
| BRKB240614P00360000 | 2024-06-03 11:22AM EDT | 360.00 | 0.09 | 0.01 | 1.34 | -0.03 | -25.00% | 13 | 80 | 57.35% |
| BRKB240614P00365000 | 2024-06-03 11:59AM EDT | 365.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 5 | 11 | 35.65% |
| BRKB240614P00370000 | 2024-06-03 10:41AM EDT | 370.00 | 0.17 | 0.02 | 0.15 | +0.01 | +6.25% | 40 | 13 | 31.74% |
| BRKB240614P00375000 | 2024-06-03 10:38AM EDT | 375.00 | 0.22 | 0.05 | 0.23 | +0.03 | +15.79% | 20 | 73 | 30.57% |
| BRKB240614P00380000 | 2024-06-03 3:08PM EDT | 380.00 | 0.24 | 0.10 | 0.23 | +0.04 | +20.00% | 115 | 710 | 27.15% |
| BRKB240614P00385000 | 2024-05-30 2:07PM EDT | 385.00 | 0.30 | 0.21 | 0.33 | -0.16 | -34.78% | 1 | 48 | 25.39% |
| BRKB240614P00390000 | 2024-06-03 2:11PM EDT | 390.00 | 0.48 | 0.31 | 0.40 | +0.12 | +33.33% | 29 | 546 | 22.68% |
| BRKB240614P00392500 | 2024-06-03 1:53PM EDT | 392.50 | 0.61 | 0.34 | 0.48 | -0.33 | -35.11% | 17 | 7 | 21.69% |
| BRKB240614P00395000 | 2024-06-03 2:11PM EDT | 395.00 | 0.74 | 0.39 | 0.58 | -0.29 | -28.16% | 96 | 81 | 20.68% |
| BRKB240614P00397500 | 2024-06-03 3:49PM EDT | 397.50 | 0.82 | 0.56 | 0.72 | -0.30 | -26.79% | 10 | 31 | 19.78% |
| BRKB240614P00400000 | 2024-06-03 3:38PM EDT | 400.00 | 1.05 | 0.75 | 0.89 | -0.09 | -7.89% | 34 | 108 | 18.80% |
| BRKB240614P00402500 | 2024-06-03 3:37PM EDT | 402.50 | 0.99 | 0.90 | 1.13 | -0.71 | -41.76% | 21 | 36 | 17.93% |
| BRKB240614P00405000 | 2024-06-03 3:47PM EDT | 405.00 | 1.89 | 1.26 | 1.45 | -0.33 | -14.86% | 51 | 76 | 17.10% |
| BRKB240614P00407500 | 2024-06-03 2:44PM EDT | 407.50 | 2.50 | 1.66 | 2.09 | -0.50 | -16.67% | 61 | 40 | 17.19% |
| BRKB240614P00410000 | 2024-06-03 3:57PM EDT | 410.00 | 2.60 | 2.23 | 2.50 | -1.90 | -42.22% | 111 | 136 | 15.74% |
| BRKB240614P00412500 | 2024-06-03 3:19PM EDT | 412.50 | 3.95 | 3.00 | 3.30 | +0.90 | +29.51% | 63 | 11 | 15.19% |
| BRKB240614P00415000 | 2024-06-03 3:56PM EDT | 415.00 | 4.57 | 4.00 | 4.30 | +0.22 | +5.06% | 22 | 61 | 14.60% |
| BRKB240614P00420000 | 2024-05-31 2:13PM EDT | 420.00 | 11.11 | 6.00 | 7.60 | 0.00 | - | 10 | 10 | 15.66% |
© 2024 Yahoo. All rights reserved.