Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240816C00305000 | 2024-05-30 10:04AM EDT | 305.00 | 102.65 | 105.75 | 108.20 | 0.00 | - | 1 | 1 | 54.76% |
| BRKB240816C00315000 | 2024-06-07 2:23PM EDT | 315.00 | 105.68 | 95.80 | 97.95 | 0.00 | - | 1 | 1 | 54.36% |
| BRKB240816C00330000 | 2024-06-24 3:54PM EDT | 330.00 | 87.50 | 81.30 | 83.85 | 0.00 | - | 5 | 14 | 50.15% |
| BRKB240816C00350000 | 2024-06-26 10:14AM EDT | 350.00 | 61.00 | 61.00 | 64.10 | -9.00 | -12.86% | 6 | 51 | 40.72% |
| BRKB240816C00365000 | 2024-06-24 10:31AM EDT | 365.00 | 53.06 | 47.45 | 49.65 | 0.00 | - | 36 | 39 | 34.47% |
| BRKB240816C00370000 | 2024-06-17 12:55PM EDT | 370.00 | 40.83 | 42.45 | 44.75 | 0.00 | - | 3 | 63 | 32.07% |
| BRKB240816C00375000 | 2024-06-26 1:25PM EDT | 375.00 | 38.50 | 38.00 | 39.70 | -0.48 | -1.23% | 5 | 77 | 29.29% |
| BRKB240816C00380000 | 2024-06-21 9:38AM EDT | 380.00 | 33.25 | 33.00 | 34.75 | 0.00 | - | 9 | 41 | 26.71% |
| BRKB240816C00385000 | 2024-06-21 12:30PM EDT | 385.00 | 29.12 | 29.05 | 30.30 | 0.00 | - | 1 | 65 | 25.12% |
| BRKB240816C00390000 | 2024-06-24 10:44AM EDT | 390.00 | 30.20 | 24.60 | 25.35 | 0.00 | - | 10 | 385 | 22.35% |
| BRKB240816C00395000 | 2024-06-25 12:43PM EDT | 395.00 | 20.60 | 20.40 | 21.00 | -0.52 | -2.46% | 10 | 203 | 20.59% |
| BRKB240816C00400000 | 2024-06-26 10:39AM EDT | 400.00 | 15.85 | 16.40 | 16.95 | -2.60 | -14.09% | 13 | 864 | 19.07% |
| BRKB240816C00405000 | 2024-06-26 12:28PM EDT | 405.00 | 13.14 | 13.00 | 13.30 | -0.45 | -3.31% | 14 | 391 | 17.83% |
| BRKB240816C00410000 | 2024-06-26 2:40PM EDT | 410.00 | 10.00 | 9.80 | 10.15 | -0.97 | -8.84% | 91 | 406 | 16.90% |
| BRKB240816C00415000 | 2024-06-26 2:40PM EDT | 415.00 | 7.30 | 7.30 | 7.50 | -1.25 | -14.62% | 82 | 354 | 16.16% |
| BRKB240816C00420000 | 2024-06-26 2:26PM EDT | 420.00 | 5.20 | 5.05 | 5.25 | -0.90 | -14.75% | 51 | 397 | 15.41% |
| BRKB240816C00425000 | 2024-06-26 1:58PM EDT | 425.00 | 3.43 | 3.40 | 3.55 | -0.57 | -14.25% | 132 | 462 | 14.86% |
| BRKB240816C00430000 | 2024-06-26 2:41PM EDT | 430.00 | 2.24 | 2.19 | 2.35 | -0.32 | -12.50% | 116 | 417 | 14.55% |
| BRKB240816C00435000 | 2024-06-26 2:19PM EDT | 435.00 | 1.36 | 1.34 | 1.49 | -0.40 | -22.73% | 45 | 256 | 14.28% |
| BRKB240816C00440000 | 2024-06-26 2:56PM EDT | 440.00 | 0.88 | 0.81 | 0.88 | -0.19 | -17.76% | 31 | 255 | 13.94% |
| BRKB240816C00445000 | 2024-06-26 2:27PM EDT | 445.00 | 0.51 | 0.47 | 0.53 | -0.12 | -19.05% | 40 | 79 | 13.87% |
| BRKB240816C00450000 | 2024-06-26 11:46AM EDT | 450.00 | 0.30 | 0.28 | 0.34 | -0.04 | -11.76% | 14 | 122 | 14.04% |
| BRKB240816C00455000 | 2024-06-25 11:57AM EDT | 455.00 | 0.20 | 0.17 | 0.23 | -0.04 | -16.67% | 4 | 58 | 14.37% |
| BRKB240816C00460000 | 2024-06-26 2:20PM EDT | 460.00 | 0.15 | 0.11 | 0.15 | -0.01 | -6.25% | 64 | 7 | 14.60% |
| BRKB240816C00465000 | 2024-06-26 12:06PM EDT | 465.00 | 0.07 | 0.07 | 0.13 | -0.16 | -69.57% | 2 | 7 | 15.43% |
| BRKB240816C00475000 | 2024-06-03 10:34AM EDT | 475.00 | 0.22 | 0.01 | 1.01 | 0.00 | - | 1 | 0 | 24.90% |
| BRKB240816C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 0.01 | 0.01 | 0.46 | 0.00 | - | 1 | 13 | 22.61% |
| BRKB240816C00485000 | 2024-06-04 11:13AM EDT | 485.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 26.00% |
| BRKB240816C00490000 | 2024-05-30 1:05PM EDT | 490.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 27.23% |
| BRKB240816C00495000 | 2024-05-22 9:45AM EDT | 495.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 5 | 26.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240816P00285000 | 2024-05-24 3:42PM EDT | 285.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 10 | 10 | 54.36% |
| BRKB240816P00295000 | 2024-06-21 3:09PM EDT | 295.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 48.73% |
| BRKB240816P00310000 | 2024-06-05 9:30AM EDT | 310.00 | 0.30 | 0.01 | 0.70 | 0.00 | - | - | 1 | 40.14% |
| BRKB240816P00315000 | 2024-06-13 12:27PM EDT | 315.00 | 0.25 | 0.01 | 1.36 | 0.00 | - | 1 | 6 | 43.40% |
| BRKB240816P00320000 | 2024-06-05 1:45PM EDT | 320.00 | 0.27 | 0.01 | 1.02 | 0.00 | - | - | 1 | 38.89% |
| BRKB240816P00325000 | 2024-06-26 12:38PM EDT | 325.00 | 0.13 | 0.01 | 0.38 | -0.12 | -48.00% | 5 | 6 | 30.91% |
| BRKB240816P00330000 | 2024-06-25 3:37PM EDT | 330.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 3 | 5 | 26.47% |
| BRKB240816P00340000 | 2024-06-24 1:04PM EDT | 340.00 | 0.22 | 0.22 | 0.28 | 0.00 | - | 1 | 6 | 24.44% |
| BRKB240816P00350000 | 2024-06-06 10:50AM EDT | 350.00 | 0.70 | 0.33 | 0.39 | 0.00 | - | 1 | 4 | 22.34% |
| BRKB240816P00355000 | 2024-06-26 9:48AM EDT | 355.00 | 0.45 | 0.39 | 0.46 | +0.05 | +12.50% | 2 | 147 | 21.25% |
| BRKB240816P00360000 | 2024-06-26 12:37PM EDT | 360.00 | 0.55 | 0.47 | 0.55 | +0.07 | +14.58% | 4 | 26 | 20.19% |
| BRKB240816P00365000 | 2024-06-26 9:50AM EDT | 365.00 | 0.66 | 0.58 | 0.66 | +0.02 | +3.13% | 5 | 23 | 19.12% |
| BRKB240816P00370000 | 2024-06-25 3:39PM EDT | 370.00 | 0.77 | 0.73 | 0.81 | 0.00 | - | 4 | 940 | 18.10% |
| BRKB240816P00375000 | 2024-06-26 12:45PM EDT | 375.00 | 1.03 | 0.92 | 1.01 | +0.27 | +35.53% | 25 | 34 | 17.11% |
| BRKB240816P00380000 | 2024-06-26 1:40PM EDT | 380.00 | 1.29 | 1.18 | 1.29 | +0.04 | +3.20% | 45 | 121 | 16.18% |
| BRKB240816P00385000 | 2024-06-26 12:24PM EDT | 385.00 | 1.65 | 1.55 | 1.64 | +0.11 | +7.14% | 38 | 367 | 15.18% |
| BRKB240816P00390000 | 2024-06-26 2:47PM EDT | 390.00 | 2.14 | 2.06 | 2.18 | +0.09 | +4.39% | 13 | 375 | 14.35% |
| BRKB240816P00395000 | 2024-06-26 1:44PM EDT | 395.00 | 3.05 | 2.81 | 2.92 | +0.30 | +10.91% | 73 | 171 | 13.54% |
| BRKB240816P00400000 | 2024-06-26 2:50PM EDT | 400.00 | 4.00 | 3.80 | 4.00 | +0.45 | +12.68% | 1,041 | 830 | 12.86% |
| BRKB240816P00405000 | 2024-06-26 1:16PM EDT | 405.00 | 5.50 | 5.20 | 5.35 | +0.32 | +6.18% | 48 | 781 | 12.01% |
| BRKB240816P00410000 | 2024-06-26 2:28PM EDT | 410.00 | 7.30 | 7.05 | 7.30 | +0.55 | +8.15% | 18 | 287 | 11.38% |
| BRKB240816P00415000 | 2024-06-26 12:28PM EDT | 415.00 | 9.79 | 9.30 | 9.80 | +0.69 | +7.58% | 3 | 105 | 10.73% |
| BRKB240816P00420000 | 2024-06-26 10:16AM EDT | 420.00 | 13.80 | 12.30 | 12.70 | +1.72 | +14.24% | 1 | 54 | 9.62% |
| BRKB240816P00425000 | 2024-06-24 11:17AM EDT | 425.00 | 12.41 | 15.80 | 16.45 | 0.00 | - | 2 | 7 | 8.77% |
| BRKB240816P00430000 | 2024-06-07 2:37PM EDT | 430.00 | 17.30 | 19.35 | 22.50 | 0.00 | - | 2 | 2 | 13.59% |
© 2024 Yahoo. All rights reserved.