Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241115C00200000 | 2024-03-06 1:33PM EDT | 200.00 | 213.80 | 223.50 | 227.10 | 0.00 | - | 2 | 2 | 114.90% |
| BRKB241115C00210000 | 2024-04-15 3:17PM EDT | 210.00 | 198.00 | 193.70 | 196.30 | 0.00 | - | 1 | 2 | 67.14% |
| BRKB241115C00220000 | 2024-04-08 10:01AM EDT | 220.00 | 205.05 | 184.05 | 186.70 | 0.00 | - | - | 1 | 64.08% |
| BRKB241115C00230000 | 2024-04-08 10:03AM EDT | 230.00 | 195.30 | 173.95 | 177.10 | 0.00 | - | 2 | 4 | 60.54% |
| BRKB241115C00260000 | 2024-02-07 10:34AM EDT | 260.00 | 147.75 | 149.30 | 154.25 | 0.00 | - | - | 1 | 61.21% |
| BRKB241115C00270000 | 2024-04-26 1:48PM EDT | 270.00 | 141.90 | 134.70 | 138.75 | 0.00 | - | 1 | 1 | 52.23% |
| BRKB241115C00280000 | 2024-02-20 11:00AM EDT | 280.00 | 140.70 | 143.30 | 146.50 | 0.00 | - | 2 | 15 | 71.84% |
| BRKB241115C00290000 | 2024-03-11 10:38AM EDT | 290.00 | 125.30 | 130.25 | 134.00 | 0.00 | - | 2 | 18 | 63.85% |
| BRKB241115C00300000 | 2024-04-12 11:20AM EDT | 300.00 | 115.75 | 106.35 | 110.30 | 0.00 | - | 2 | 84 | 44.06% |
| BRKB241115C00310000 | 2024-03-12 11:22AM EDT | 310.00 | 107.85 | 108.10 | 111.15 | 0.00 | - | 2 | 8 | 52.55% |
| BRKB241115C00320000 | 2024-04-15 11:00AM EDT | 320.00 | 97.55 | 88.25 | 91.60 | 0.00 | - | 2 | 9 | 38.92% |
| BRKB241115C00330000 | 2024-04-10 9:41AM EDT | 330.00 | 93.20 | 79.75 | 82.45 | 0.00 | - | 2 | 6 | 36.53% |
| BRKB241115C00340000 | 2024-04-09 9:34AM EDT | 340.00 | 91.20 | 70.90 | 72.20 | 0.00 | - | 4 | 78 | 32.81% |
| BRKB241115C00350000 | 2024-04-29 10:35AM EDT | 350.00 | 67.43 | 62.20 | 62.95 | 0.00 | - | 1 | 61 | 30.21% |
| BRKB241115C00360000 | 2024-04-26 9:57AM EDT | 360.00 | 59.75 | 53.75 | 54.40 | 0.00 | - | 2 | 151 | 28.22% |
| BRKB241115C00370000 | 2024-04-22 11:30AM EDT | 370.00 | 54.90 | 45.65 | 46.20 | 0.00 | - | 2 | 88 | 26.36% |
| BRKB241115C00380000 | 2024-04-15 1:34PM EDT | 380.00 | 43.95 | 37.45 | 38.60 | 0.00 | - | 27 | 334 | 24.77% |
| BRKB241115C00390000 | 2024-04-22 9:48AM EDT | 390.00 | 39.40 | 30.35 | 31.35 | 0.00 | - | 1 | 144 | 23.15% |
| BRKB241115C00400000 | 2024-04-29 11:14AM EDT | 400.00 | 27.70 | 24.35 | 25.00 | 0.00 | - | 15 | 210 | 21.88% |
| BRKB241115C00410000 | 2024-04-30 11:00AM EDT | 410.00 | 19.90 | 18.90 | 19.25 | -6.05 | -23.31% | 10 | 378 | 20.63% |
| BRKB241115C00420000 | 2024-04-30 11:00AM EDT | 420.00 | 14.60 | 14.10 | 14.35 | -1.85 | -11.25% | 7 | 133 | 19.53% |
| BRKB241115C00430000 | 2024-04-30 11:00AM EDT | 430.00 | 10.80 | 10.15 | 10.40 | -1.25 | -10.37% | 10 | 136 | 18.65% |
| BRKB241115C00440000 | 2024-04-30 2:27PM EDT | 440.00 | 7.10 | 7.00 | 7.20 | -1.45 | -16.96% | 3 | 87 | 17.81% |
| BRKB241115C00450000 | 2024-04-30 10:54AM EDT | 450.00 | 5.17 | 4.65 | 4.85 | -0.28 | -5.14% | 1 | 66 | 17.16% |
| BRKB241115C00460000 | 2024-04-26 11:58AM EDT | 460.00 | 4.05 | 3.05 | 3.25 | 0.00 | - | 3 | 20 | 16.77% |
| BRKB241115C00470000 | 2024-04-30 10:54AM EDT | 470.00 | 2.27 | 1.96 | 2.12 | -1.92 | -45.82% | 1 | 122 | 16.44% |
| BRKB241115C00480000 | 2024-04-11 1:05PM EDT | 480.00 | 3.13 | 1.29 | 1.39 | 0.00 | - | 1 | 38 | 16.28% |
| BRKB241115C00490000 | 2024-04-19 11:03AM EDT | 490.00 | 1.62 | 0.82 | 0.96 | 0.00 | - | 1 | 7 | 16.36% |
| BRKB241115C00500000 | 2024-04-10 3:40PM EDT | 500.00 | 1.57 | 0.57 | 0.73 | 0.00 | - | 1 | 19 | 16.75% |
| BRKB241115C00510000 | 2024-03-28 3:26PM EDT | 510.00 | 1.55 | 0.48 | 0.68 | 0.00 | - | 1 | 2 | 17.70% |
| BRKB241115C00520000 | 2024-02-23 4:27PM EDT | 520.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 1 | 20.67% |
| BRKB241115C00530000 | 2024-04-08 1:31PM EDT | 530.00 | 0.82 | 0.30 | 0.39 | 0.00 | - | 1 | 2 | 18.26% |
| BRKB241115C00540000 | 2024-02-23 2:35PM EDT | 540.00 | 0.52 | 0.08 | 0.83 | 0.00 | - | 2 | 2 | 21.67% |
| BRKB241115C00550000 | 2024-04-09 2:31PM EDT | 550.00 | 0.54 | 0.17 | 0.30 | 0.00 | - | 4 | 12 | 19.51% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241115P00200000 | 2024-04-25 9:48AM EDT | 200.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 52 | 40.02% |
| BRKB241115P00210000 | 2024-03-28 2:24PM EDT | 210.00 | 0.12 | 0.00 | 2.28 | 0.00 | - | 10 | 13 | 52.42% |
| BRKB241115P00220000 | 2024-03-28 2:25PM EDT | 220.00 | 0.20 | 0.00 | 2.34 | 0.00 | - | 10 | 13 | 49.37% |
| BRKB241115P00250000 | 2024-04-10 12:14PM EDT | 250.00 | 0.31 | 0.40 | 0.54 | 0.00 | - | 7 | 12 | 30.81% |
| BRKB241115P00260000 | 2024-01-22 1:20PM EDT | 260.00 | 1.53 | 0.00 | 2.74 | 0.00 | - | - | 11 | 38.69% |
| BRKB241115P00270000 | 2024-04-26 1:48PM EDT | 270.00 | 0.76 | 0.67 | 0.81 | 0.00 | - | 1 | 4 | 28.10% |
| BRKB241115P00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.74 | 0.84 | 0.99 | 0.00 | - | 2 | 8 | 26.77% |
| BRKB241115P00290000 | 2024-03-20 1:57PM EDT | 290.00 | 0.79 | 1.15 | 1.46 | 0.00 | - | 5 | 15 | 26.45% |
| BRKB241115P00300000 | 2024-04-30 2:03PM EDT | 300.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 40 | 272 | 23.89% |
| BRKB241115P00310000 | 2024-04-22 3:35PM EDT | 310.00 | 1.80 | 1.65 | 1.77 | 0.00 | - | - | 10 | 22.75% |
| BRKB241115P00320000 | 2024-03-20 11:08AM EDT | 320.00 | 2.20 | 2.21 | 2.56 | 0.00 | - | 1 | 4 | 22.39% |
| BRKB241115P00330000 | 2024-04-30 2:03PM EDT | 330.00 | 2.65 | 2.65 | 2.79 | -0.23 | -7.99% | 20 | 4 | 20.43% |
| BRKB241115P00340000 | 2024-04-26 2:07PM EDT | 340.00 | 3.25 | 3.35 | 3.50 | 0.00 | - | 1 | 12 | 19.25% |
| BRKB241115P00350000 | 2024-04-30 10:19AM EDT | 350.00 | 4.35 | 4.25 | 4.55 | +0.35 | +8.75% | 3 | 964 | 18.28% |
| BRKB241115P00360000 | 2024-04-23 10:59AM EDT | 360.00 | 4.85 | 5.50 | 5.70 | 0.00 | - | 942 | 953 | 17.05% |
| BRKB241115P00370000 | 2024-04-29 3:00PM EDT | 370.00 | 6.70 | 7.05 | 7.35 | 0.00 | - | 2 | 38 | 16.00% |
| BRKB241115P00380000 | 2024-04-17 9:56AM EDT | 380.00 | 10.45 | 9.20 | 9.45 | 0.00 | - | 10 | 79 | 14.90% |
| BRKB241115P00390000 | 2024-04-29 1:02PM EDT | 390.00 | 11.06 | 12.05 | 12.35 | 0.00 | - | 5 | 188 | 13.94% |
| BRKB241115P00400000 | 2024-04-26 9:44AM EDT | 400.00 | 14.40 | 15.75 | 16.10 | 0.00 | - | 1 | 184 | 12.99% |
| BRKB241115P00410000 | 2024-04-25 2:58PM EDT | 410.00 | 17.95 | 20.45 | 20.75 | 0.00 | - | 2 | 545 | 11.93% |
| BRKB241115P00420000 | 2024-04-26 1:32PM EDT | 420.00 | 23.31 | 26.20 | 26.70 | 0.00 | - | 1 | 181 | 10.95% |
| BRKB241115P00430000 | 2024-04-29 1:02PM EDT | 430.00 | 30.68 | 33.35 | 34.60 | 0.00 | - | 5 | 169 | 10.85% |
| BRKB241115P00440000 | 2024-04-26 1:32PM EDT | 440.00 | 37.43 | 40.30 | 43.10 | 0.00 | - | 2 | 38 | 10.49% |
| BRKB241115P00450000 | 2024-04-02 9:54AM EDT | 450.00 | 32.35 | 50.25 | 53.30 | 0.00 | - | 2 | 0 | 12.54% |
| BRKB241115P00460000 | 2024-04-09 9:43AM EDT | 460.00 | 43.60 | 60.15 | 62.90 | 0.00 | - | 6 | 0 | 13.29% |
| BRKB241115P00470000 | 2024-04-16 10:46AM EDT | 470.00 | 71.13 | 70.15 | 73.10 | 0.00 | - | - | 5 | 15.24% |
© 2024 Yahoo. All rights reserved.