Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018C00200000 | 2024-02-12 11:24AM EDT | 200.00 | 204.90 | 211.15 | 214.65 | 0.00 | - | 4 | 1 | 95.50% |
| BRKB241018C00220000 | 2024-02-27 3:49PM EDT | 220.00 | 196.15 | 205.10 | 209.80 | 0.00 | - | - | 1 | 113.03% |
| BRKB241018C00240000 | 2024-03-07 11:34AM EDT | 240.00 | 170.70 | 184.15 | 187.60 | 0.00 | - | - | 1 | 98.45% |
| BRKB241018C00250000 | 2024-03-05 2:59PM EDT | 250.00 | 159.15 | 171.15 | 174.80 | 0.00 | - | 2 | 1 | 88.28% |
| BRKB241018C00310000 | 2024-04-12 10:51AM EDT | 310.00 | 104.15 | 97.65 | 101.40 | 0.00 | - | 2 | 0 | 44.11% |
| BRKB241018C00320000 | 2024-04-29 1:20PM EDT | 320.00 | 92.35 | 88.20 | 91.95 | 0.00 | - | 1 | 3 | 41.25% |
| BRKB241018C00330000 | 2024-02-06 3:21PM EDT | 330.00 | 78.80 | 83.80 | 87.50 | 0.00 | - | - | 1 | 44.71% |
| BRKB241018C00340000 | 2024-04-26 2:42PM EDT | 340.00 | 74.85 | 69.70 | 73.45 | 0.00 | - | 1 | 5 | 35.90% |
| BRKB241018C00350000 | 2024-04-22 3:12PM EDT | 350.00 | 72.43 | 61.85 | 64.80 | 0.00 | - | 6 | 73 | 33.79% |
| BRKB241018C00360000 | 2024-04-25 9:49AM EDT | 360.00 | 57.30 | 53.10 | 54.85 | 0.00 | - | 10 | 45 | 30.08% |
| BRKB241018C00370000 | 2024-04-29 1:20PM EDT | 370.00 | 46.78 | 44.85 | 47.35 | 0.00 | - | 1 | 194 | 28.86% |
| BRKB241018C00380000 | 2024-04-26 1:32PM EDT | 380.00 | 40.10 | 36.85 | 39.65 | 0.00 | - | 1 | 39 | 27.08% |
| BRKB241018C00390000 | 2024-04-23 3:19PM EDT | 390.00 | 36.25 | 28.60 | 30.50 | 0.00 | - | 1 | 31 | 23.58% |
| BRKB241018C00400000 | 2024-04-29 3:56PM EDT | 400.00 | 23.85 | 22.95 | 24.00 | 0.00 | - | 3 | 96 | 22.17% |
| BRKB241018C00410000 | 2024-04-29 3:48PM EDT | 410.00 | 17.80 | 17.55 | 17.95 | 0.00 | - | 8 | 216 | 20.60% |
| BRKB241018C00420000 | 2024-04-29 10:16AM EDT | 420.00 | 14.73 | 12.45 | 12.90 | 0.00 | - | 1 | 126 | 19.28% |
| BRKB241018C00430000 | 2024-04-26 12:01PM EDT | 430.00 | 9.85 | 8.65 | 9.05 | 0.00 | - | 3 | 127 | 18.37% |
| BRKB241018C00440000 | 2024-04-29 2:14PM EDT | 440.00 | 6.30 | 5.75 | 6.05 | 0.00 | - | 1 | 168 | 17.55% |
| BRKB241018C00450000 | 2024-04-26 10:54AM EDT | 450.00 | 4.55 | 3.65 | 3.90 | 0.00 | - | 2 | 140 | 16.91% |
| BRKB241018C00460000 | 2024-04-29 9:37AM EDT | 460.00 | 3.05 | 2.30 | 2.53 | 0.00 | - | 3 | 445 | 16.59% |
| BRKB241018C00470000 | 2024-04-22 2:58PM EDT | 470.00 | 2.83 | 1.41 | 1.62 | 0.00 | - | 2 | 140 | 16.39% |
| BRKB241018C00480000 | 2024-03-01 1:45PM EDT | 480.00 | 1.92 | 3.30 | 3.65 | 0.00 | - | 2 | 3 | 22.11% |
| BRKB241018C00490000 | 2024-04-22 10:03AM EDT | 490.00 | 1.17 | 0.57 | 0.73 | 0.00 | - | 10 | 10 | 16.58% |
| BRKB241018C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 0.74 | 0.39 | 0.53 | 0.00 | - | 6 | 15 | 16.93% |
| BRKB241018C00510000 | 2024-04-19 9:43AM EDT | 510.00 | 0.50 | 0.23 | 0.44 | 0.00 | - | 1 | 4 | 17.62% |
| BRKB241018C00520000 | 2024-03-26 10:59AM EDT | 520.00 | 0.57 | 0.24 | 0.38 | 0.00 | - | 1 | 10 | 18.36% |
| BRKB241018C00540000 | 2024-03-25 10:13AM EDT | 540.00 | 0.21 | 0.13 | 0.26 | 0.00 | - | 1 | 1 | 19.48% |
| BRKB241018C00550000 | 2024-04-23 12:20PM EDT | 550.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 20 | 24 | 25.32% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 0.13 | 0.00 | 1.01 | 0.00 | - | 4 | 24 | 52.11% |
| BRKB241018P00210000 | 2024-03-14 9:32AM EDT | 210.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 1 | 4 | 56.49% |
| BRKB241018P00240000 | 2024-04-11 3:29PM EDT | 240.00 | 0.29 | 0.01 | 2.21 | 0.00 | - | - | 1 | 46.13% |
| BRKB241018P00250000 | 2024-04-11 3:19PM EDT | 250.00 | 0.34 | 0.32 | 0.45 | 0.00 | - | - | 6 | 32.47% |
| BRKB241018P00260000 | 2024-04-24 11:35AM EDT | 260.00 | 0.46 | 0.39 | 0.58 | 0.00 | - | 2 | 1 | 31.25% |
| BRKB241018P00280000 | 2024-03-07 4:47PM EDT | 280.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 36.25% |
| BRKB241018P00290000 | 2024-04-12 12:39PM EDT | 290.00 | 1.10 | 0.83 | 1.01 | 0.00 | - | 15 | 13 | 26.70% |
| BRKB241018P00300000 | 2024-04-29 12:08PM EDT | 300.00 | 1.05 | 1.02 | 1.15 | 0.00 | - | 1 | 26 | 24.93% |
| BRKB241018P00310000 | 2024-04-25 2:31PM EDT | 310.00 | 1.38 | 1.26 | 1.42 | 0.00 | - | 2 | 6 | 23.55% |
| BRKB241018P00320000 | 2024-04-26 2:44PM EDT | 320.00 | 1.65 | 1.61 | 1.74 | 0.00 | - | 100 | 105 | 22.14% |
| BRKB241018P00330000 | 2024-04-16 2:39PM EDT | 330.00 | 2.84 | 1.98 | 2.15 | 0.00 | - | 4 | 8 | 20.75% |
| BRKB241018P00340000 | 2024-04-18 3:53PM EDT | 340.00 | 3.45 | 2.51 | 2.77 | 0.00 | - | 30 | 254 | 19.57% |
| BRKB241018P00350000 | 2024-04-25 3:47PM EDT | 350.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 24 | 59 | 18.25% |
| BRKB241018P00360000 | 2024-04-29 9:44AM EDT | 360.00 | 4.00 | 4.25 | 4.55 | 0.00 | - | 1 | 183 | 17.07% |
| BRKB241018P00370000 | 2024-04-25 3:49PM EDT | 370.00 | 5.65 | 5.60 | 5.95 | 0.00 | - | 66 | 102 | 15.89% |
| BRKB241018P00380000 | 2024-04-29 2:32PM EDT | 380.00 | 7.45 | 7.45 | 7.80 | 0.00 | - | 8 | 101 | 14.68% |
| BRKB241018P00390000 | 2024-04-26 11:12AM EDT | 390.00 | 10.02 | 10.00 | 10.35 | 0.00 | - | 12 | 293 | 13.52% |
| BRKB241018P00400000 | 2024-04-29 2:56PM EDT | 400.00 | 13.25 | 13.45 | 13.90 | 0.00 | - | 6 | 98 | 12.47% |
| BRKB241018P00410000 | 2024-04-29 10:53AM EDT | 410.00 | 17.24 | 17.95 | 18.45 | 0.00 | - | 4 | 168 | 11.29% |
| BRKB241018P00420000 | 2024-04-26 12:02PM EDT | 420.00 | 23.05 | 23.25 | 24.65 | 0.00 | - | 2 | 12 | 10.38% |
| BRKB241018P00430000 | 2024-04-26 11:21AM EDT | 430.00 | 30.25 | 30.60 | 32.20 | 0.00 | - | 1 | 25 | 9.42% |
| BRKB241018P00440000 | 2024-04-10 3:45PM EDT | 440.00 | 32.35 | 38.15 | 41.95 | 0.00 | - | 1 | 4 | 10.90% |
| BRKB241018P00450000 | 2024-03-26 12:49PM EDT | 450.00 | 37.75 | 43.85 | 46.90 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241018P00460000 | 2024-04-05 11:54AM EDT | 460.00 | 42.20 | 58.35 | 61.60 | 0.00 | - | 2 | 1 | 13.50% |
| BRKB241018P00490000 | 2024-04-17 11:34AM EDT | 490.00 | 93.70 | 88.00 | 91.60 | 0.00 | - | - | 0 | 17.97% |
| BRKB241018P00540000 | 2024-02-07 4:51PM EDT | 540.00 | 143.07 | 135.35 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB241018P00550000 | 2024-02-07 4:51PM EDT | 550.00 | 153.03 | 145.20 | 148.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.