Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719C00230000 | 2024-03-13 2:39PM EDT | 230.00 | 180.15 | 174.55 | 178.10 | 0.00 | - | - | 8 | 88.81% |
| BRKB240719C00250000 | 2024-03-11 11:08AM EDT | 250.00 | 159.10 | 162.85 | 166.00 | 0.00 | - | 1 | 1 | 103.70% |
| BRKB240719C00275000 | 2024-04-11 10:50AM EDT | 275.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| BRKB240719C00280000 | 2024-03-15 9:44AM EDT | 280.00 | 130.42 | 125.55 | 129.10 | 0.00 | - | 1 | 210 | 66.02% |
| BRKB240719C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 115.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240719C00300000 | 2024-04-18 11:32AM EDT | 300.00 | 107.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB240719C00305000 | 2024-03-01 1:35PM EDT | 305.00 | 108.25 | 119.05 | 123.50 | 0.00 | - | 1 | 1 | 94.51% |
| BRKB240719C00310000 | 2024-03-05 1:09PM EDT | 310.00 | 96.99 | 108.50 | 113.00 | 0.00 | - | - | 3 | 80.84% |
| BRKB240719C00335000 | 2024-03-11 9:57AM EDT | 335.00 | 75.50 | 80.85 | 84.00 | 0.00 | - | 3 | 5 | 60.13% |
| BRKB240719C00345000 | 2024-04-11 10:55AM EDT | 345.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BRKB240719C00350000 | 2024-04-22 11:04AM EDT | 350.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| BRKB240719C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| BRKB240719C00360000 | 2024-04-17 3:16PM EDT | 360.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| BRKB240719C00365000 | 2024-04-25 11:33AM EDT | 365.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 0.00% |
| BRKB240719C00370000 | 2024-04-05 9:52AM EDT | 370.00 | 55.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BRKB240719C00375000 | 2024-04-25 10:02AM EDT | 375.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| BRKB240719C00380000 | 2024-04-22 12:04PM EDT | 380.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BRKB240719C00385000 | 2024-04-22 11:33AM EDT | 385.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BRKB240719C00390000 | 2024-04-23 2:57PM EDT | 390.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| BRKB240719C00395000 | 2024-04-29 10:43AM EDT | 395.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| BRKB240719C00400000 | 2024-04-29 3:03PM EDT | 400.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| BRKB240719C00405000 | 2024-04-29 3:04PM EDT | 405.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 23 | 290 | 0.39% |
| BRKB240719C00410000 | 2024-04-29 10:40AM EDT | 410.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 0.78% |
| BRKB240719C00415000 | 2024-04-29 12:21PM EDT | 415.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 500 | 1.56% |
| BRKB240719C00420000 | 2024-04-29 3:53PM EDT | 420.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 691 | 1.56% |
| BRKB240719C00425000 | 2024-04-29 2:53PM EDT | 425.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,405 | 3.13% |
| BRKB240719C00430000 | 2024-04-29 3:21PM EDT | 430.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,224 | 3.13% |
| BRKB240719C00435000 | 2024-04-29 3:49PM EDT | 435.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,225 | 3.13% |
| BRKB240719C00440000 | 2024-04-26 12:52PM EDT | 440.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 12 | 415 | 3.13% |
| BRKB240719C00445000 | 2024-04-29 3:24PM EDT | 445.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 6.25% |
| BRKB240719C00450000 | 2024-04-29 1:07PM EDT | 450.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 546 | 6.25% |
| BRKB240719C00455000 | 2024-04-26 9:51AM EDT | 455.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| BRKB240719C00460000 | 2024-04-29 9:54AM EDT | 460.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BRKB240719C00465000 | 2024-04-29 9:38AM EDT | 465.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| BRKB240719C00470000 | 2024-04-29 9:45AM EDT | 470.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| BRKB240719C00475000 | 2024-04-29 9:45AM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| BRKB240719C00480000 | 2024-04-23 9:31AM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| BRKB240719C00500000 | 2024-04-23 12:18PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BRKB240719C00530000 | 2024-04-04 10:40AM EDT | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| BRKB240719C00540000 | 2024-04-08 1:28PM EDT | 540.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719P00260000 | 2024-04-10 10:56AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BRKB240719P00265000 | 2024-04-10 10:53AM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BRKB240719P00270000 | 2024-04-10 10:53AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BRKB240719P00275000 | 2024-04-10 10:52AM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BRKB240719P00280000 | 2024-04-18 9:56AM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| BRKB240719P00285000 | 2024-04-15 10:04AM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| BRKB240719P00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BRKB240719P00295000 | 2024-03-22 3:12PM EDT | 295.00 | 0.29 | 0.15 | 0.47 | 0.00 | - | 1 | 6 | 32.84% |
| BRKB240719P00300000 | 2024-04-25 9:53AM EDT | 300.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| BRKB240719P00305000 | 2024-04-01 10:35AM EDT | 305.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| BRKB240719P00310000 | 2024-03-05 1:09PM EDT | 310.00 | 1.71 | 0.32 | 0.65 | 0.00 | - | - | 3 | 29.81% |
| BRKB240719P00315000 | 2024-04-04 2:32PM EDT | 315.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 160 | 160 | 12.50% |
| BRKB240719P00325000 | 2024-04-12 3:56PM EDT | 325.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BRKB240719P00330000 | 2024-04-17 12:05PM EDT | 330.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| BRKB240719P00335000 | 2024-04-23 9:54AM EDT | 335.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| BRKB240719P00340000 | 2024-04-26 3:33PM EDT | 340.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 6.25% |
| BRKB240719P00345000 | 2024-04-29 3:12PM EDT | 345.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BRKB240719P00350000 | 2024-04-26 11:59AM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| BRKB240719P00355000 | 2024-04-29 3:36PM EDT | 355.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| BRKB240719P00360000 | 2024-04-26 1:22PM EDT | 360.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| BRKB240719P00365000 | 2024-04-29 3:12PM EDT | 365.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| BRKB240719P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| BRKB240719P00375000 | 2024-04-29 3:27PM EDT | 375.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 3.13% |
| BRKB240719P00380000 | 2024-04-29 2:32PM EDT | 380.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 3.13% |
| BRKB240719P00385000 | 2024-04-29 2:30PM EDT | 385.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 1.56% |
| BRKB240719P00390000 | 2024-04-29 1:50PM EDT | 390.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 1.56% |
| BRKB240719P00395000 | 2024-04-29 3:03PM EDT | 395.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 0.78% |
| BRKB240719P00400000 | 2024-04-29 2:55PM EDT | 400.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 31 | 361 | 0.20% |
| BRKB240719P00405000 | 2024-04-29 3:48PM EDT | 405.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 15 | 364 | 0.00% |
| BRKB240719P00410000 | 2024-04-26 10:58AM EDT | 410.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 6 | 305 | 0.00% |
| BRKB240719P00415000 | 2024-04-25 1:45PM EDT | 415.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| BRKB240719P00420000 | 2024-04-26 10:58AM EDT | 420.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| BRKB240719P00425000 | 2024-04-17 12:09PM EDT | 425.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| BRKB240719P00430000 | 2024-04-29 11:15AM EDT | 430.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| BRKB240719P00435000 | 2024-04-05 2:55PM EDT | 435.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240719P00440000 | 2024-04-25 9:49AM EDT | 440.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.