Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920C00200000 | 2024-03-25 9:57AM EDT | 200.00 | 214.77 | 208.05 | 211.05 | 0.00 | - | 1 | 3 | 97.71% |
| BRKB240920C00210000 | 2024-04-11 1:48PM EDT | 210.00 | 204.50 | 192.50 | 196.15 | 0.00 | - | 10 | 60 | 76.50% |
| BRKB240920C00240000 | 2024-04-03 3:41PM EDT | 240.00 | 186.91 | 163.20 | 167.00 | 0.00 | - | 5 | 33 | 65.42% |
| BRKB240920C00250000 | 2024-04-29 9:39AM EDT | 250.00 | 160.25 | 153.65 | 157.20 | 0.00 | - | 20 | 48 | 62.08% |
| BRKB240920C00270000 | 2024-01-02 12:31PM EDT | 270.00 | 100.32 | 124.00 | 127.95 | 0.00 | - | - | 2 | 0.00% |
| BRKB240920C00280000 | 2024-04-03 3:18PM EDT | 280.00 | 146.95 | 124.55 | 128.20 | 0.00 | - | 1 | 2 | 52.25% |
| BRKB240920C00290000 | 2024-04-02 2:46PM EDT | 290.00 | 137.25 | 114.65 | 118.45 | 0.00 | - | 1 | 6 | 52.48% |
| BRKB240920C00300000 | 2024-03-26 12:31PM EDT | 300.00 | 120.89 | 110.65 | 114.20 | 0.00 | - | 2 | 11 | 55.31% |
| BRKB240920C00305000 | 2024-04-02 2:46PM EDT | 305.00 | 122.93 | 100.30 | 104.15 | 0.00 | - | 1 | 3 | 47.77% |
| BRKB240920C00310000 | 2024-02-06 3:12PM EDT | 310.00 | 95.70 | 100.90 | 104.40 | 0.00 | - | 2 | 12 | 51.45% |
| BRKB240920C00315000 | 2024-02-05 1:10PM EDT | 315.00 | 88.05 | 99.45 | 103.70 | 0.00 | - | 20 | 28 | 55.16% |
| BRKB240920C00320000 | 2024-02-23 11:00AM EDT | 320.00 | 112.45 | 100.00 | 103.85 | 0.00 | - | 1 | 31 | 60.32% |
| BRKB240920C00325000 | 2024-02-05 1:07PM EDT | 325.00 | 78.95 | 90.20 | 93.45 | 0.00 | - | 9 | 18 | 51.13% |
| BRKB240920C00330000 | 2024-03-27 10:53AM EDT | 330.00 | 94.49 | 81.30 | 83.65 | 0.00 | - | 1 | 32 | 44.61% |
| BRKB240920C00335000 | 2024-04-10 9:48AM EDT | 335.00 | 84.50 | 71.95 | 75.60 | 0.00 | - | 1 | 26 | 38.30% |
| BRKB240920C00340000 | 2024-03-05 2:31PM EDT | 340.00 | 72.60 | 84.20 | 88.00 | 0.00 | - | 3 | 30 | 56.20% |
| BRKB240920C00345000 | 2024-04-11 12:40PM EDT | 345.00 | 73.69 | 62.75 | 66.35 | 0.00 | - | 12 | 14 | 35.41% |
| BRKB240920C00350000 | 2024-04-10 1:24PM EDT | 350.00 | 71.50 | 59.60 | 61.65 | 0.00 | - | 1 | 32 | 33.82% |
| BRKB240920C00355000 | 2024-04-11 12:54PM EDT | 355.00 | 64.67 | 55.20 | 55.90 | 0.00 | - | 12 | 42 | 30.88% |
| BRKB240920C00360000 | 2024-04-15 9:38AM EDT | 360.00 | 60.02 | 50.80 | 51.60 | 0.00 | - | 40 | 96 | 29.78% |
| BRKB240920C00365000 | 2024-04-17 10:52AM EDT | 365.00 | 47.07 | 46.45 | 47.25 | 0.00 | - | 20 | 176 | 28.54% |
| BRKB240920C00370000 | 2024-04-29 3:21PM EDT | 370.00 | 43.90 | 42.10 | 43.10 | 0.00 | - | 1 | 167 | 27.46% |
| BRKB240920C00375000 | 2024-04-16 1:22PM EDT | 375.00 | 41.12 | 38.20 | 38.95 | 0.00 | - | 7 | 123 | 26.30% |
| BRKB240920C00380000 | 2024-04-30 10:18AM EDT | 380.00 | 34.35 | 34.10 | 35.05 | -3.15 | -8.40% | 3 | 968 | 25.32% |
| BRKB240920C00385000 | 2024-04-30 9:57AM EDT | 385.00 | 30.75 | 30.35 | 31.05 | -2.17 | -6.59% | 2 | 291 | 24.12% |
| BRKB240920C00390000 | 2024-04-18 3:30PM EDT | 390.00 | 29.26 | 26.90 | 27.50 | 0.00 | - | 1 | 502 | 23.27% |
| BRKB240920C00395000 | 2024-04-29 2:55PM EDT | 395.00 | 24.99 | 23.20 | 24.05 | 0.00 | - | 1 | 227 | 22.37% |
| BRKB240920C00400000 | 2024-04-30 10:19AM EDT | 400.00 | 20.57 | 20.35 | 20.85 | -0.98 | -4.58% | 3 | 423 | 21.57% |
| BRKB240920C00405000 | 2024-04-30 9:45AM EDT | 405.00 | 18.08 | 17.40 | 17.80 | -2.52 | -12.23% | 1 | 313 | 20.74% |
| BRKB240920C00410000 | 2024-04-29 3:37PM EDT | 410.00 | 15.60 | 14.75 | 15.05 | 0.00 | - | 7 | 804 | 20.01% |
| BRKB240920C00415000 | 2024-04-29 11:46AM EDT | 415.00 | 12.55 | 12.30 | 12.65 | -1.20 | -8.73% | 1 | 533 | 19.43% |
| BRKB240920C00420000 | 2024-04-30 10:03AM EDT | 420.00 | 10.40 | 10.15 | 10.45 | -1.10 | -9.57% | 1 | 719 | 18.84% |
| BRKB240920C00425000 | 2024-04-30 10:10AM EDT | 425.00 | 8.40 | 8.30 | 8.55 | -0.52 | -5.83% | 1 | 230 | 18.34% |
| BRKB240920C00430000 | 2024-04-26 12:15PM EDT | 430.00 | 7.00 | 6.70 | 6.95 | -1.01 | -12.61% | 1 | 244 | 17.93% |
| BRKB240920C00435000 | 2024-04-29 12:57PM EDT | 435.00 | 6.15 | 5.30 | 5.55 | 0.00 | - | 664 | 812 | 17.52% |
| BRKB240920C00440000 | 2024-04-30 9:53AM EDT | 440.00 | 4.40 | 4.15 | 4.40 | -1.17 | -21.01% | 7 | 375 | 17.19% |
| BRKB240920C00445000 | 2024-04-22 11:02AM EDT | 445.00 | 6.00 | 3.25 | 3.50 | 0.00 | - | 10 | 120 | 16.97% |
| BRKB240920C00450000 | 2024-04-30 9:57AM EDT | 450.00 | 2.65 | 2.57 | 2.73 | -0.15 | -5.36% | 1 | 539 | 16.72% |
| BRKB240920C00455000 | 2024-04-29 2:32PM EDT | 455.00 | 2.30 | 1.96 | 2.14 | 0.00 | - | 1 | 167 | 16.58% |
| BRKB240920C00460000 | 2024-04-26 11:43AM EDT | 460.00 | 1.98 | 1.54 | 1.68 | 0.00 | - | 2 | 138 | 16.49% |
| BRKB240920C00470000 | 2024-04-30 9:50AM EDT | 470.00 | 1.02 | 0.93 | 1.04 | -0.33 | -24.44% | 3 | 552 | 16.42% |
| BRKB240920C00480000 | 2024-04-25 3:22PM EDT | 480.00 | 0.96 | 0.54 | 0.67 | 0.00 | - | 25 | 272 | 16.57% |
| BRKB240920C00490000 | 2024-04-26 10:38AM EDT | 490.00 | 0.50 | 0.34 | 0.46 | 0.00 | - | 1 | 180 | 16.91% |
| BRKB240920C00500000 | 2024-04-25 3:09PM EDT | 500.00 | 0.40 | 0.21 | 0.33 | 0.00 | - | 12 | 475 | 17.33% |
| BRKB240920C00510000 | 2024-04-29 3:13PM EDT | 510.00 | 0.17 | 0.14 | 0.25 | 0.00 | - | 1 | 12 | 17.87% |
| BRKB240920C00520000 | 2024-04-29 3:15PM EDT | 520.00 | 0.15 | 0.09 | 0.21 | 0.00 | - | 1 | 129 | 18.63% |
| BRKB240920C00530000 | 2024-04-01 10:22AM EDT | 530.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 42 | 21.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920P00200000 | 2024-04-30 9:46AM EDT | 200.00 | 0.02 | 0.00 | 0.98 | -0.18 | -47.37% | 2 | 7 | 50.85% |
| BRKB240920P00210000 | 2024-04-25 10:06AM EDT | 210.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 34.77% |
| BRKB240920P00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 1 | 9 | 33.20% |
| BRKB240920P00230000 | 2024-03-15 9:44AM EDT | 230.00 | 0.15 | 0.00 | 1.44 | 0.00 | - | 1 | 3 | 49.49% |
| BRKB240920P00240000 | 2024-04-29 3:15PM EDT | 240.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 9 | 34.16% |
| BRKB240920P00250000 | 2024-04-11 3:46PM EDT | 250.00 | 0.24 | 0.01 | 1.94 | 0.00 | - | 10 | 33 | 45.56% |
| BRKB240920P00260000 | 2024-04-29 3:12PM EDT | 260.00 | 0.29 | 0.25 | 0.37 | 0.00 | - | 3 | 42 | 31.76% |
| BRKB240920P00265000 | 2024-04-19 3:52PM EDT | 265.00 | 0.34 | 0.30 | 0.41 | 0.00 | - | 1 | 26 | 30.98% |
| BRKB240920P00270000 | 2024-04-22 11:38AM EDT | 270.00 | 0.35 | 0.35 | 0.46 | 0.00 | - | 1 | 21 | 30.24% |
| BRKB240920P00275000 | 2024-04-24 9:49AM EDT | 275.00 | 0.45 | 0.39 | 0.51 | 0.00 | - | 12 | 30 | 29.44% |
| BRKB240920P00280000 | 2024-03-28 11:51AM EDT | 280.00 | 0.42 | 0.47 | 0.59 | 0.00 | - | 6 | 102 | 28.87% |
| BRKB240920P00285000 | 2024-04-01 10:35AM EDT | 285.00 | 0.54 | 0.51 | 0.63 | 0.00 | - | 1 | 27 | 27.92% |
| BRKB240920P00290000 | 2024-04-26 1:28PM EDT | 290.00 | 0.61 | 0.57 | 0.69 | 0.00 | - | 10 | 91 | 27.08% |
| BRKB240920P00295000 | 2024-04-29 9:52AM EDT | 295.00 | 0.68 | 0.66 | 0.77 | 0.00 | - | 5 | 152 | 26.33% |
| BRKB240920P00300000 | 2024-04-24 11:47AM EDT | 300.00 | 0.80 | 0.73 | 0.85 | 0.00 | - | 2 | 249 | 25.54% |
| BRKB240920P00305000 | 2024-04-04 3:36PM EDT | 305.00 | 1.02 | 0.82 | 0.95 | 0.00 | - | 1 | 5 | 24.81% |
| BRKB240920P00310000 | 2024-04-26 9:44AM EDT | 310.00 | 1.08 | 0.94 | 1.06 | 0.00 | - | 1 | 36 | 24.05% |
| BRKB240920P00315000 | 2024-04-08 11:52AM EDT | 315.00 | 1.14 | 1.06 | 1.18 | 0.00 | - | 1 | 10 | 23.29% |
| BRKB240920P00320000 | 2024-04-25 12:32PM EDT | 320.00 | 1.31 | 1.20 | 1.32 | 0.00 | - | 1 | 41 | 22.55% |
| BRKB240920P00325000 | 2024-04-04 3:58PM EDT | 325.00 | 1.49 | 1.39 | 1.49 | 0.00 | - | 2 | 6 | 21.85% |
| BRKB240920P00330000 | 2024-04-26 9:43AM EDT | 330.00 | 1.64 | 1.59 | 1.68 | 0.00 | - | 2 | 128 | 21.14% |
| BRKB240920P00335000 | 2024-04-26 3:35PM EDT | 335.00 | 1.84 | 1.81 | 1.91 | 0.00 | - | 1 | 243 | 20.46% |
| BRKB240920P00340000 | 2024-04-29 11:31AM EDT | 340.00 | 2.00 | 2.08 | 2.18 | 0.00 | - | 1 | 66 | 19.79% |
| BRKB240920P00345000 | 2024-04-16 10:30AM EDT | 345.00 | 3.45 | 2.39 | 2.49 | 0.00 | - | 1 | 26 | 19.13% |
| BRKB240920P00350000 | 2024-04-24 9:36AM EDT | 350.00 | 2.55 | 2.75 | 2.87 | 0.00 | - | 1 | 139 | 18.50% |
| BRKB240920P00355000 | 2024-03-28 9:30AM EDT | 355.00 | 2.35 | 3.05 | 3.50 | 0.00 | - | 2 | 64 | 18.21% |
| BRKB240920P00360000 | 2024-04-29 3:01PM EDT | 360.00 | 3.65 | 3.65 | 3.85 | 0.00 | - | 12 | 143 | 17.28% |
| BRKB240920P00365000 | 2024-04-29 9:40AM EDT | 365.00 | 4.29 | 4.25 | 4.45 | +0.54 | +14.40% | 2 | 116 | 16.65% |
| BRKB240920P00370000 | 2024-04-29 9:30AM EDT | 370.00 | 4.80 | 4.95 | 5.15 | 0.00 | - | 1 | 2,430 | 16.00% |
| BRKB240920P00375000 | 2024-04-26 10:00AM EDT | 375.00 | 5.60 | 5.80 | 6.05 | 0.00 | - | 2 | 235 | 15.46% |
| BRKB240920P00380000 | 2024-04-26 12:05PM EDT | 380.00 | 6.60 | 6.80 | 7.05 | 0.00 | - | 1 | 269 | 14.85% |
| BRKB240920P00385000 | 2024-04-29 12:54PM EDT | 385.00 | 7.60 | 7.95 | 8.20 | 0.00 | - | 32 | 396 | 14.21% |
| BRKB240920P00390000 | 2024-04-29 12:54PM EDT | 390.00 | 8.80 | 9.30 | 9.60 | 0.00 | - | 6 | 446 | 13.62% |
| BRKB240920P00395000 | 2024-04-30 10:07AM EDT | 395.00 | 11.00 | 10.95 | 11.20 | +0.08 | +0.73% | 2 | 268 | 12.98% |
| BRKB240920P00400000 | 2024-04-30 10:13AM EDT | 400.00 | 12.90 | 12.75 | 13.05 | +0.60 | +4.88% | 2 | 404 | 12.31% |
| BRKB240920P00405000 | 2024-04-30 10:13AM EDT | 405.00 | 15.05 | 14.90 | 15.30 | +0.65 | +4.51% | 3 | 423 | 11.73% |
| BRKB240920P00410000 | 2024-04-29 1:11PM EDT | 410.00 | 16.52 | 17.30 | 17.80 | 0.00 | - | 6 | 699 | 11.02% |
| BRKB240920P00415000 | 2024-04-23 3:27PM EDT | 415.00 | 16.85 | 20.20 | 21.95 | 0.00 | - | 70 | 532 | 11.76% |
| BRKB240920P00420000 | 2024-04-29 10:40AM EDT | 420.00 | 20.80 | 22.60 | 24.25 | 0.00 | - | 2 | 133 | 9.87% |
| BRKB240920P00425000 | 2024-04-25 11:32AM EDT | 425.00 | 24.81 | 26.85 | 27.70 | 0.00 | - | 2 | 60 | 8.57% |
| BRKB240920P00430000 | 2024-04-17 9:33AM EDT | 430.00 | 34.00 | 30.55 | 31.75 | 0.00 | - | 1 | 15 | 7.00% |
| BRKB240920P00435000 | 2024-04-04 11:32AM EDT | 435.00 | 19.15 | 33.80 | 37.35 | 0.00 | - | 1 | 6 | 9.84% |
| BRKB240920P00440000 | 2024-03-04 10:34AM EDT | 440.00 | 34.95 | 23.80 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240920P00450000 | 2024-04-03 9:49AM EDT | 450.00 | 30.80 | 48.65 | 52.25 | 0.00 | - | 1 | 0 | 12.29% |
| BRKB240920P00530000 | 2024-02-08 11:55AM EDT | 530.00 | 132.90 | 125.20 | 129.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.