Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240621C00150000 | 2024-04-10 10:05AM EDT | 150.00 | 260.55 | 250.20 | 253.20 | 0.00 | - | 1 | 64 | 131.64% |
| BRKB240621C00160000 | 2024-02-01 4:09PM EDT | 160.00 | 229.50 | 247.60 | 251.60 | 0.00 | - | 1 | 1 | 200.94% |
| BRKB240621C00165000 | 2023-06-02 2:36PM EDT | 165.00 | 175.15 | 183.85 | 187.10 | 0.00 | - | 7 | 7 | 0.00% |
| BRKB240621C00170000 | 2024-04-24 9:39AM EDT | 170.00 | 237.93 | 230.65 | 233.35 | 0.00 | - | 1 | 155 | 121.92% |
| BRKB240621C00180000 | 2023-08-22 12:42PM EDT | 180.00 | 179.00 | 188.75 | 192.30 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240621C00185000 | 2023-06-02 11:53AM EDT | 185.00 | 155.25 | 164.55 | 168.40 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240621C00195000 | 2023-07-03 12:59PM EDT | 195.00 | 157.21 | 164.85 | 167.40 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240621C00200000 | 2024-04-15 1:45PM EDT | 200.00 | 203.90 | 200.15 | 203.55 | 0.00 | - | 2 | 177 | 98.49% |
| BRKB240621C00210000 | 2024-03-15 3:43PM EDT | 210.00 | 199.19 | 193.35 | 196.80 | 0.00 | - | 6 | 559 | 123.18% |
| BRKB240621C00220000 | 2023-12-19 10:51AM EDT | 220.00 | 148.00 | 145.50 | 149.50 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB240621C00230000 | 2024-03-04 2:57PM EDT | 230.00 | 176.30 | 191.00 | 195.10 | 0.00 | - | 19 | 118 | 183.80% |
| BRKB240621C00235000 | 2024-03-04 2:56PM EDT | 235.00 | 171.47 | 186.40 | 190.05 | 0.00 | - | 100 | 104 | 179.19% |
| BRKB240621C00240000 | 2024-04-26 10:38AM EDT | 240.00 | 166.05 | 161.35 | 163.90 | 0.00 | - | 16 | 188 | 83.74% |
| BRKB240621C00245000 | 2024-03-11 3:25PM EDT | 245.00 | 162.58 | 165.50 | 169.00 | 0.00 | - | 1 | 2 | 131.07% |
| BRKB240621C00250000 | 2024-04-29 12:02PM EDT | 250.00 | 154.38 | 151.40 | 153.95 | 0.00 | - | 1 | 104 | 78.44% |
| BRKB240621C00255000 | 2024-02-16 4:09PM EDT | 255.00 | 155.54 | 154.55 | 159.25 | 0.00 | - | 1 | 4 | 121.68% |
| BRKB240621C00260000 | 2024-04-29 9:49AM EDT | 260.00 | 146.39 | 141.35 | 144.05 | 0.00 | - | 1 | 391 | 73.10% |
| BRKB240621C00265000 | 2024-04-26 1:48PM EDT | 265.00 | 140.10 | 136.00 | 139.10 | 0.00 | - | 1 | 12 | 69.17% |
| BRKB240621C00270000 | 2024-04-26 10:38AM EDT | 270.00 | 136.45 | 131.50 | 134.15 | 0.00 | - | 3 | 613 | 68.66% |
| BRKB240621C00275000 | 2024-02-14 3:14PM EDT | 275.00 | 127.10 | 135.00 | 139.40 | 0.00 | - | 150 | 146 | 107.43% |
| BRKB240621C00280000 | 2024-04-26 11:22AM EDT | 280.00 | 124.14 | 121.40 | 124.20 | 0.00 | - | 3 | 215 | 63.21% |
| BRKB240621C00285000 | 2024-03-20 12:16PM EDT | 285.00 | 133.04 | 120.95 | 125.50 | 0.00 | - | 1 | 22 | 86.33% |
| BRKB240621C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 114.60 | 111.75 | 114.30 | 0.00 | - | 3 | 45 | 59.55% |
| BRKB240621C00295000 | 2024-01-24 4:06PM EDT | 295.00 | 89.65 | 126.20 | 130.10 | 0.00 | - | 3 | 4 | 123.53% |
| BRKB240621C00300000 | 2024-05-02 10:53AM EDT | 300.00 | 100.50 | 101.00 | 104.40 | 0.00 | - | 1 | 212 | 52.47% |
| BRKB240621C00305000 | 2024-04-19 12:24PM EDT | 305.00 | 100.10 | 96.15 | 99.40 | 0.00 | - | 2 | 7 | 50.49% |
| BRKB240621C00310000 | 2024-04-29 12:56PM EDT | 310.00 | 95.00 | 91.35 | 94.55 | 0.00 | - | 1 | 241 | 56.81% |
| BRKB240621C00315000 | 2024-05-03 2:39PM EDT | 315.00 | 90.35 | 86.15 | 89.55 | -9.25 | -9.29% | 67 | 97 | 54.11% |
| BRKB240621C00320000 | 2024-05-03 11:18AM EDT | 320.00 | 82.75 | 81.20 | 84.60 | -0.55 | -0.66% | 5 | 420 | 51.64% |
| BRKB240621C00325000 | 2024-03-20 11:36AM EDT | 325.00 | 94.45 | 81.65 | 86.00 | 0.00 | - | 2 | 154 | 62.93% |
| BRKB240621C00330000 | 2024-05-01 2:03PM EDT | 330.00 | 72.90 | 71.35 | 74.80 | +0.80 | +1.11% | 2 | 331 | 47.07% |
| BRKB240621C00335000 | 2024-05-01 2:34PM EDT | 335.00 | 68.14 | 66.45 | 69.90 | 0.00 | - | 1 | 84 | 44.76% |
| BRKB240621C00340000 | 2024-05-03 11:18AM EDT | 340.00 | 63.10 | 61.80 | 65.00 | +0.05 | +0.08% | 21 | 642 | 42.44% |
| BRKB240621C00345000 | 2024-05-03 11:16AM EDT | 345.00 | 57.98 | 56.70 | 60.15 | +0.32 | +0.55% | 3 | 83 | 40.25% |
| BRKB240621C00350000 | 2024-05-03 10:35AM EDT | 350.00 | 53.46 | 51.80 | 55.25 | -0.64 | -1.18% | 2 | 1,139 | 37.87% |
| BRKB240621C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 46.93 | 46.95 | 50.30 | 0.00 | - | 1 | 706 | 35.32% |
| BRKB240621C00360000 | 2024-05-03 1:48PM EDT | 360.00 | 46.68 | 42.15 | 45.65 | +4.46 | +10.56% | 1 | 1,993 | 33.55% |
| BRKB240621C00365000 | 2024-05-03 3:42PM EDT | 365.00 | 40.43 | 37.55 | 41.05 | -1.57 | -3.74% | 10 | 1,003 | 31.79% |
| BRKB240621C00370000 | 2024-05-01 10:16AM EDT | 370.00 | 34.98 | 33.50 | 35.70 | 0.00 | - | 1 | 2,112 | 28.10% |
| BRKB240621C00375000 | 2024-05-02 2:50PM EDT | 375.00 | 30.69 | 29.10 | 32.50 | 0.00 | - | 1 | 811 | 29.28% |
| BRKB240621C00380000 | 2024-05-02 3:31PM EDT | 380.00 | 25.46 | 25.15 | 27.05 | -0.67 | -2.56% | 6 | 1,517 | 25.23% |
| BRKB240621C00385000 | 2024-05-03 2:55PM EDT | 385.00 | 22.76 | 21.10 | 23.05 | +0.81 | +3.69% | 7 | 1,440 | 24.06% |
| BRKB240621C00390000 | 2024-05-03 2:36PM EDT | 390.00 | 19.35 | 17.30 | 19.45 | +1.17 | +6.44% | 6 | 3,095 | 23.28% |
| BRKB240621C00395000 | 2024-05-03 11:44AM EDT | 395.00 | 14.70 | 13.90 | 14.50 | -0.10 | -0.68% | 4 | 922 | 19.67% |
| BRKB240621C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 11.00 | 10.80 | 11.20 | -0.40 | -3.51% | 234 | 4,941 | 18.57% |
| BRKB240621C00405000 | 2024-05-03 3:55PM EDT | 405.00 | 8.30 | 8.10 | 8.40 | -0.49 | -5.57% | 182 | 1,537 | 17.73% |
| BRKB240621C00410000 | 2024-05-03 3:58PM EDT | 410.00 | 5.80 | 5.80 | 6.15 | -0.55 | -8.66% | 241 | 2,485 | 17.16% |
| BRKB240621C00415000 | 2024-05-03 3:49PM EDT | 415.00 | 4.65 | 3.90 | 4.35 | +0.24 | +5.44% | 61 | 803 | 16.68% |
| BRKB240621C00420000 | 2024-05-03 3:55PM EDT | 420.00 | 2.74 | 2.67 | 3.05 | -0.66 | -19.41% | 55 | 1,902 | 16.47% |
| BRKB240621C00425000 | 2024-05-03 3:59PM EDT | 425.00 | 1.89 | 1.75 | 2.09 | -0.36 | -16.00% | 71 | 1,142 | 16.34% |
| BRKB240621C00430000 | 2024-05-03 3:54PM EDT | 430.00 | 1.20 | 1.09 | 1.42 | -0.25 | -17.24% | 30 | 1,404 | 16.32% |
| BRKB240621C00435000 | 2024-05-03 3:55PM EDT | 435.00 | 0.79 | 0.69 | 0.95 | -0.15 | -15.96% | 40 | 1,125 | 16.34% |
| BRKB240621C00440000 | 2024-05-03 2:02PM EDT | 440.00 | 0.65 | 0.41 | 0.57 | +0.08 | +14.04% | 18 | 879 | 16.07% |
| BRKB240621C00445000 | 2024-05-03 1:20PM EDT | 445.00 | 0.37 | 0.23 | 0.41 | -0.03 | -7.50% | 13 | 368 | 16.48% |
| BRKB240621C00450000 | 2024-05-03 3:29PM EDT | 450.00 | 0.24 | 0.21 | 0.30 | -0.04 | -14.29% | 6 | 728 | 16.92% |
| BRKB240621C00460000 | 2024-05-03 2:06PM EDT | 460.00 | 0.14 | 0.04 | 0.18 | 0.00 | - | 3 | 545 | 18.04% |
| BRKB240621C00470000 | 2024-05-02 2:11PM EDT | 470.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 1 | 218 | 19.29% |
| BRKB240621C00480000 | 2024-04-09 3:19PM EDT | 480.00 | 0.28 | 0.01 | 1.29 | 0.00 | - | 2 | 65 | 31.84% |
| BRKB240621C00490000 | 2024-05-03 3:13PM EDT | 490.00 | 0.04 | 0.01 | 0.64 | 0.00 | - | 1 | 634 | 30.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240621P00150000 | 2024-02-02 4:57PM EDT | 150.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 73 | 95.31% |
| BRKB240621P00155000 | 2024-03-26 11:01AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 85.94% |
| BRKB240621P00160000 | 2023-11-17 3:17PM EDT | 160.00 | 0.25 | 0.01 | 2.15 | 0.00 | - | 1 | 1 | 128.91% |
| BRKB240621P00165000 | 2024-04-04 10:46AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 22 | 115.14% |
| BRKB240621P00170000 | 2024-02-08 4:51PM EDT | 170.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 14 | 120.80% |
| BRKB240621P00175000 | 2024-03-05 1:49PM EDT | 175.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 25 | 117.09% |
| BRKB240621P00180000 | 2024-02-14 11:45AM EDT | 180.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 67.97% |
| BRKB240621P00185000 | 2024-03-05 4:02PM EDT | 185.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 14 | 89.06% |
| BRKB240621P00190000 | 2024-03-05 4:03PM EDT | 190.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 15 | 106.49% |
| BRKB240621P00195000 | 2024-03-05 4:04PM EDT | 195.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 103.17% |
| BRKB240621P00200000 | 2024-04-01 10:15AM EDT | 200.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 237 | 81.10% |
| BRKB240621P00210000 | 2024-04-01 10:22AM EDT | 210.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 59 | 93.63% |
| BRKB240621P00220000 | 2024-04-01 10:15AM EDT | 220.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 77.83% |
| BRKB240621P00225000 | 2024-04-04 10:49AM EDT | 225.00 | 0.25 | 0.00 | 0.88 | 0.00 | - | 2 | 3 | 73.83% |
| BRKB240621P00230000 | 2024-04-25 11:46AM EDT | 230.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 107 | 56.64% |
| BRKB240621P00235000 | 2024-04-04 10:47AM EDT | 235.00 | 0.25 | 0.00 | 0.93 | 0.00 | - | 2 | 5 | 69.34% |
| BRKB240621P00240000 | 2024-05-02 2:36PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 181 | 56.45% |
| BRKB240621P00245000 | 2024-04-04 10:46AM EDT | 245.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 67.63% |
| BRKB240621P00250000 | 2024-04-25 11:47AM EDT | 250.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 167 | 65.16% |
| BRKB240621P00255000 | 2024-04-04 10:44AM EDT | 255.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 62.74% |
| BRKB240621P00260000 | 2024-04-09 12:40PM EDT | 260.00 | 0.10 | 0.01 | 0.37 | 0.00 | - | 9 | 378 | 50.88% |
| BRKB240621P00265000 | 2024-05-02 3:59PM EDT | 265.00 | 0.06 | 0.00 | 1.21 | 0.00 | - | 6 | 9 | 57.62% |
| BRKB240621P00270000 | 2024-04-26 10:02AM EDT | 270.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 876 | 36.91% |
| BRKB240621P00275000 | 2024-04-04 10:41AM EDT | 275.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 5 | 214 | 45.22% |
| BRKB240621P00280000 | 2024-05-02 12:41PM EDT | 280.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 4 | 463 | 42.68% |
| BRKB240621P00285000 | 2024-02-26 2:49PM EDT | 285.00 | 0.28 | 0.00 | 0.97 | 0.00 | - | 2 | 56 | 52.86% |
| BRKB240621P00290000 | 2024-04-17 12:19PM EDT | 290.00 | 0.20 | 0.00 | 1.31 | 0.00 | - | 1 | 1,928 | 53.58% |
| BRKB240621P00295000 | 2024-02-16 4:07PM EDT | 295.00 | 0.60 | 0.21 | 0.60 | 0.00 | - | 1 | 15 | 44.36% |
| BRKB240621P00300000 | 2024-05-03 1:20PM EDT | 300.00 | 0.08 | 0.04 | 0.20 | -0.07 | -46.67% | 6 | 1,144 | 35.79% |
| BRKB240621P00305000 | 2024-04-26 11:27AM EDT | 305.00 | 0.17 | 0.05 | 1.27 | 0.00 | - | 1 | 149 | 46.27% |
| BRKB240621P00310000 | 2024-05-02 9:45AM EDT | 310.00 | 0.19 | 0.05 | 1.28 | 0.00 | - | 2 | 1,853 | 44.07% |
| BRKB240621P00315000 | 2024-04-22 2:49PM EDT | 315.00 | 0.23 | 0.11 | 0.25 | 0.00 | - | 1 | 705 | 31.40% |
| BRKB240621P00320000 | 2024-05-03 3:49PM EDT | 320.00 | 0.19 | 0.14 | 0.29 | -0.11 | -36.67% | 71 | 2,144 | 30.27% |
| BRKB240621P00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.30 | 0.17 | 0.32 | 0.00 | - | 50 | 271 | 28.91% |
| BRKB240621P00330000 | 2024-05-03 3:49PM EDT | 330.00 | 0.27 | 0.22 | 0.37 | -0.04 | -12.90% | 11 | 1,492 | 27.74% |
| BRKB240621P00335000 | 2024-05-03 3:49PM EDT | 335.00 | 0.31 | 0.26 | 0.42 | -0.07 | -18.42% | 21 | 363 | 26.47% |
| BRKB240621P00340000 | 2024-05-03 3:49PM EDT | 340.00 | 0.36 | 0.32 | 0.46 | -0.05 | -12.20% | 36 | 1,732 | 25.03% |
| BRKB240621P00345000 | 2024-05-03 3:49PM EDT | 345.00 | 0.45 | 0.39 | 0.56 | -0.10 | -18.18% | 19 | 794 | 24.02% |
| BRKB240621P00350000 | 2024-05-03 3:52PM EDT | 350.00 | 0.55 | 0.52 | 0.64 | -0.08 | -12.70% | 58 | 2,169 | 22.72% |
| BRKB240621P00355000 | 2024-05-03 2:55PM EDT | 355.00 | 0.60 | 0.64 | 0.76 | -0.15 | -20.00% | 14 | 1,259 | 21.55% |
| BRKB240621P00360000 | 2024-05-03 3:51PM EDT | 360.00 | 0.83 | 0.81 | 0.90 | -0.23 | -21.70% | 3 | 2,245 | 20.33% |
| BRKB240621P00365000 | 2024-05-03 3:57PM EDT | 365.00 | 1.06 | 0.64 | 1.15 | -0.27 | -20.30% | 4 | 744 | 19.43% |
| BRKB240621P00370000 | 2024-05-03 3:56PM EDT | 370.00 | 1.34 | 1.18 | 1.48 | -0.33 | -19.76% | 27 | 962 | 18.56% |
| BRKB240621P00375000 | 2024-05-03 3:57PM EDT | 375.00 | 1.79 | 1.37 | 1.92 | -0.47 | -20.80% | 10 | 724 | 17.69% |
| BRKB240621P00380000 | 2024-05-03 3:58PM EDT | 380.00 | 2.50 | 1.88 | 2.54 | -0.05 | -1.96% | 21 | 752 | 16.94% |
| BRKB240621P00385000 | 2024-05-03 3:40PM EDT | 385.00 | 2.89 | 2.70 | 3.40 | -0.71 | -19.72% | 13 | 459 | 16.28% |
| BRKB240621P00390000 | 2024-05-03 11:09AM EDT | 390.00 | 4.70 | 4.20 | 4.55 | +0.25 | +5.62% | 7 | 624 | 15.66% |
| BRKB240621P00395000 | 2024-05-03 2:23PM EDT | 395.00 | 5.10 | 5.60 | 6.00 | -1.10 | -17.74% | 14 | 593 | 14.98% |
| BRKB240621P00400000 | 2024-05-03 3:58PM EDT | 400.00 | 7.90 | 7.40 | 7.90 | +0.05 | +0.64% | 120 | 1,053 | 14.38% |
| BRKB240621P00405000 | 2024-05-03 3:12PM EDT | 405.00 | 9.60 | 9.80 | 10.30 | -0.68 | -6.61% | 18 | 561 | 13.85% |
| BRKB240621P00410000 | 2024-05-03 3:12PM EDT | 410.00 | 12.35 | 12.50 | 13.30 | -2.45 | -16.55% | 8 | 462 | 13.50% |
| BRKB240621P00415000 | 2024-05-03 3:14PM EDT | 415.00 | 15.65 | 15.70 | 17.20 | -1.96 | -11.13% | 6 | 530 | 14.06% |
| BRKB240621P00420000 | 2024-05-03 3:12PM EDT | 420.00 | 19.50 | 18.75 | 21.25 | -1.96 | -9.13% | 4 | 374 | 14.26% |
| BRKB240621P00425000 | 2024-04-22 1:44PM EDT | 425.00 | 17.98 | 23.10 | 26.40 | 0.00 | - | 39 | 299 | 16.83% |
| BRKB240621P00430000 | 2024-05-03 2:05PM EDT | 430.00 | 26.65 | 27.85 | 31.10 | +5.95 | +28.74% | 1 | 80 | 18.06% |
| BRKB240621P00435000 | 2024-03-27 11:55AM EDT | 435.00 | 21.85 | 31.15 | 34.50 | 0.00 | - | 2 | 0 | 13.31% |
| BRKB240621P00440000 | 2024-04-15 9:40AM EDT | 440.00 | 31.51 | 37.85 | 41.25 | 0.00 | - | 6 | 0 | 22.38% |
| BRKB240621P00450000 | 2024-02-26 11:53AM EDT | 450.00 | 35.77 | 33.95 | 36.20 | 0.00 | - | 11 | 0 | 0.00% |
| BRKB240621P00460000 | 2024-03-07 11:12AM EDT | 460.00 | 57.35 | 39.40 | 42.75 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240621P00470000 | 2023-02-17 4:55PM EDT | 470.00 | 162.16 | 174.00 | 178.50 | 0.00 | - | 9 | 0 | 227.33% |
© 2024 Yahoo. All rights reserved.