Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240705C00250000 | 2024-06-20 12:28PM EDT | 250.00 | 157.03 | 158.05 | 160.75 | 0.00 | - | - | 5 | 118.36% |
| BRKB240705C00300000 | 2024-06-13 2:56PM EDT | 300.00 | 105.79 | 108.65 | 111.00 | 0.00 | - | 1 | 1 | 96.39% |
| BRKB240705C00380000 | 2024-06-24 12:25PM EDT | 380.00 | 37.24 | 28.35 | 30.90 | 0.00 | - | 2 | 4 | 39.28% |
| BRKB240705C00385000 | 2024-06-18 3:54PM EDT | 385.00 | 23.75 | 23.35 | 26.20 | 0.00 | - | 2 | 14 | 36.29% |
| BRKB240705C00390000 | 2024-06-24 12:25PM EDT | 390.00 | 19.00 | 18.65 | 21.15 | -8.33 | -30.48% | 15 | 3 | 30.75% |
| BRKB240705C00395000 | 2024-06-24 10:19AM EDT | 395.00 | 19.59 | 13.90 | 16.25 | 0.00 | - | 1 | 15 | 25.89% |
| BRKB240705C00397500 | 2024-06-18 9:47AM EDT | 397.50 | 12.55 | 11.15 | 14.20 | 0.00 | - | - | 2 | 25.28% |
| BRKB240705C00400000 | 2024-06-24 3:24PM EDT | 400.00 | 14.80 | 10.30 | 11.00 | 0.00 | - | 4 | 12 | 18.95% |
| BRKB240705C00402500 | 2024-06-26 9:47AM EDT | 402.50 | 8.11 | 8.20 | 8.70 | -1.75 | -17.75% | 1 | 16 | 16.88% |
| BRKB240705C00405000 | 2024-06-26 2:58PM EDT | 405.00 | 6.36 | 6.10 | 6.50 | -5.20 | -44.98% | 43 | 87 | 14.88% |
| BRKB240705C00407500 | 2024-06-26 2:55PM EDT | 407.50 | 4.50 | 4.30 | 4.60 | -4.33 | -49.04% | 104 | 78 | 13.50% |
| BRKB240705C00410000 | 2024-06-26 2:47PM EDT | 410.00 | 2.89 | 2.81 | 2.98 | -4.03 | -58.24% | 304 | 167 | 12.30% |
| BRKB240705C00412500 | 2024-06-26 2:51PM EDT | 412.50 | 1.72 | 1.73 | 1.83 | -3.74 | -68.50% | 62 | 71 | 11.73% |
| BRKB240705C00415000 | 2024-06-26 3:02PM EDT | 415.00 | 1.00 | 0.96 | 1.04 | -2.28 | -69.51% | 84 | 265 | 11.37% |
| BRKB240705C00417500 | 2024-06-26 1:54PM EDT | 417.50 | 0.46 | 0.51 | 0.56 | -1.65 | -78.20% | 87 | 144 | 11.23% |
| BRKB240705C00420000 | 2024-06-26 2:55PM EDT | 420.00 | 0.27 | 0.26 | 0.31 | -0.98 | -78.40% | 50 | 330 | 11.43% |
| BRKB240705C00422500 | 2024-06-26 12:35PM EDT | 422.50 | 0.16 | 0.15 | 0.17 | -0.49 | -75.38% | 9 | 108 | 11.70% |
| BRKB240705C00425000 | 2024-06-26 1:39PM EDT | 425.00 | 0.12 | 0.10 | 0.13 | -0.30 | -71.43% | 913 | 1,065 | 12.75% |
| BRKB240705C00427500 | 2024-06-26 2:57PM EDT | 427.50 | 0.10 | 0.07 | 0.10 | -0.21 | -40.38% | 1 | 8 | 13.72% |
| BRKB240705C00430000 | 2024-06-26 2:58PM EDT | 430.00 | 0.05 | 0.06 | 0.07 | -0.07 | -58.33% | 17 | 140 | 14.41% |
| BRKB240705C00435000 | 2024-06-26 1:08PM EDT | 435.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 101 | 70 | 16.85% |
| BRKB240705C00440000 | 2024-06-24 12:04PM EDT | 440.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 24.02% |
| BRKB240705C00445000 | 2024-06-26 1:09PM EDT | 445.00 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 6 | 23 | 27.47% |
| BRKB240705C00450000 | 2024-06-12 1:47PM EDT | 450.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 1 | 2 | 39.82% |
| BRKB240705C00455000 | 2024-06-26 9:57AM EDT | 455.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 71 | 33.11% |
| BRKB240705C00470000 | 2024-06-18 2:12PM EDT | 470.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 5 | 50.54% |
| BRKB240705C00480000 | 2024-06-26 11:08AM EDT | 480.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 30 | 22 | 42.19% |
| BRKB240705C00485000 | 2024-06-26 10:34AM EDT | 485.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 58 | 39.26% |
| BRKB240705C00490000 | 2024-06-26 9:59AM EDT | 490.00 | 0.04 | 0.00 | 0.44 | +0.03 | +300.00% | 11 | 5 | 50.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240705P00340000 | 2024-06-06 12:22PM EDT | 340.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.30% |
| BRKB240705P00350000 | 2024-06-24 9:53AM EDT | 350.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 50.59% |
| BRKB240705P00355000 | 2024-06-10 10:29AM EDT | 355.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 3 | 4 | 33.99% |
| BRKB240705P00360000 | 2024-06-26 10:22AM EDT | 360.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 129 | 38.48% |
| BRKB240705P00365000 | 2024-06-26 2:27PM EDT | 365.00 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 6 | 27 | 29.49% |
| BRKB240705P00370000 | 2024-06-26 9:36AM EDT | 370.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 61 | 25.78% |
| BRKB240705P00375000 | 2024-06-26 12:03PM EDT | 375.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 1 | 267 | 23.24% |
| BRKB240705P00380000 | 2024-06-26 12:23PM EDT | 380.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 3 | 695 | 21.34% |
| BRKB240705P00385000 | 2024-06-26 10:46AM EDT | 385.00 | 0.13 | 0.08 | 0.11 | +0.03 | +30.00% | 16 | 102 | 18.65% |
| BRKB240705P00390000 | 2024-06-25 2:45PM EDT | 390.00 | 0.17 | 0.11 | 0.15 | +0.01 | +6.25% | 8 | 253 | 16.14% |
| BRKB240705P00392500 | 2024-06-25 12:00PM EDT | 392.50 | 0.24 | 0.14 | 0.18 | +0.07 | +41.18% | 10 | 38 | 14.87% |
| BRKB240705P00395000 | 2024-06-26 12:38PM EDT | 395.00 | 0.23 | 0.19 | 0.23 | +0.01 | +4.55% | 9 | 138 | 13.70% |
| BRKB240705P00397500 | 2024-06-26 10:35AM EDT | 397.50 | 0.39 | 0.26 | 0.31 | -0.11 | -22.00% | 16 | 31 | 12.62% |
| BRKB240705P00400000 | 2024-06-26 12:07PM EDT | 400.00 | 0.47 | 0.40 | 0.45 | +0.10 | +27.03% | 37 | 191 | 11.67% |
| BRKB240705P00402500 | 2024-06-26 10:43AM EDT | 402.50 | 1.09 | 0.63 | 0.69 | +0.61 | +127.08% | 34 | 32 | 10.84% |
| BRKB240705P00405000 | 2024-06-26 2:41PM EDT | 405.00 | 1.08 | 1.03 | 1.09 | +0.39 | +56.52% | 91 | 225 | 10.08% |
| BRKB240705P00407500 | 2024-06-26 2:52PM EDT | 407.50 | 1.75 | 1.65 | 1.77 | +0.90 | +105.88% | 23 | 58 | 9.50% |
| BRKB240705P00410000 | 2024-06-26 2:43PM EDT | 410.00 | 2.72 | 2.70 | 2.81 | +1.24 | +83.78% | 87 | 1,175 | 9.00% |
| BRKB240705P00412500 | 2024-06-25 2:47PM EDT | 412.50 | 5.16 | 3.90 | 4.25 | +2.77 | +115.90% | 1 | 44 | 8.44% |
| BRKB240705P00415000 | 2024-06-26 12:48PM EDT | 415.00 | 5.79 | 5.65 | 6.40 | +2.84 | +96.27% | 6 | 52 | 9.55% |
| BRKB240705P00417500 | 2024-06-25 9:33AM EDT | 417.50 | 5.30 | 7.65 | 9.05 | +1.15 | +27.71% | 4 | 33 | 12.87% |
© 2024 Yahoo. All rights reserved.