Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220C00200000 | 2024-04-01 3:44PM EDT | 200.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB241220C00210000 | 2024-01-26 2:01PM EDT | 210.00 | 183.55 | 215.55 | 219.50 | 0.00 | - | 22 | 11 | 100.24% |
| BRKB241220C00220000 | 2024-02-06 10:50AM EDT | 220.00 | 182.75 | 190.00 | 193.80 | 0.00 | - | 2 | 13 | 68.16% |
| BRKB241220C00230000 | 2024-02-16 12:25PM EDT | 230.00 | 184.65 | 185.50 | 190.00 | 0.00 | - | 1 | 2 | 74.48% |
| BRKB241220C00250000 | 2024-04-23 3:17PM EDT | 250.00 | 166.79 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BRKB241220C00260000 | 2024-04-22 11:49AM EDT | 260.00 | 156.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BRKB241220C00270000 | 2024-04-23 1:00PM EDT | 270.00 | 149.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BRKB241220C00280000 | 2024-02-09 1:16PM EDT | 280.00 | 131.75 | 134.20 | 137.85 | 0.00 | - | - | 5 | 52.23% |
| BRKB241220C00290000 | 2024-02-07 10:45AM EDT | 290.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB241220C00300000 | 2024-04-24 11:09AM EDT | 300.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BRKB241220C00310000 | 2024-03-28 11:47AM EDT | 310.00 | 120.70 | 103.15 | 107.50 | 0.00 | - | 2 | 3 | 43.70% |
| BRKB241220C00320000 | 2024-04-04 2:25PM EDT | 320.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB241220C00330000 | 2024-04-22 2:19PM EDT | 330.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BRKB241220C00340000 | 2024-03-14 11:15AM EDT | 340.00 | 81.60 | 79.60 | 81.15 | 0.00 | - | 2 | 10 | 37.42% |
| BRKB241220C00350000 | 2024-04-17 11:44AM EDT | 350.00 | 66.79 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| BRKB241220C00360000 | 2024-03-15 12:13PM EDT | 360.00 | 65.72 | 62.45 | 64.55 | 0.00 | - | 3 | 16 | 33.66% |
| BRKB241220C00370000 | 2024-04-16 11:55AM EDT | 370.00 | 52.41 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| BRKB241220C00380000 | 2024-04-26 11:23AM EDT | 380.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| BRKB241220C00390000 | 2024-04-25 3:01PM EDT | 390.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| BRKB241220C00400000 | 2024-04-26 10:27AM EDT | 400.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| BRKB241220C00405000 | 2024-04-29 2:00PM EDT | 405.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| BRKB241220C00410000 | 2024-04-26 3:43PM EDT | 410.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.78% |
| BRKB241220C00420000 | 2024-04-26 2:33PM EDT | 420.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 1.56% |
| BRKB241220C00430000 | 2024-04-29 9:30AM EDT | 430.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 1.56% |
| BRKB241220C00435000 | 2024-04-26 3:09PM EDT | 435.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BRKB241220C00440000 | 2024-04-26 12:22PM EDT | 440.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 3.13% |
| BRKB241220C00445000 | 2024-04-26 10:30AM EDT | 445.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BRKB241220C00450000 | 2024-04-29 2:32PM EDT | 450.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 3.13% |
| BRKB241220C00455000 | 2024-04-25 9:47AM EDT | 455.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BRKB241220C00460000 | 2024-04-11 11:30AM EDT | 460.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| BRKB241220C00470000 | 2024-04-23 1:40PM EDT | 470.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 3.13% |
| BRKB241220C00475000 | 2024-04-25 10:09AM EDT | 475.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| BRKB241220C00480000 | 2024-04-25 9:53AM EDT | 480.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 6.25% |
| BRKB241220C00490000 | 2024-04-19 1:23PM EDT | 490.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| BRKB241220C00495000 | 2024-04-25 11:01AM EDT | 495.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BRKB241220C00500000 | 2024-04-25 11:51AM EDT | 500.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| BRKB241220C00510000 | 2024-04-29 1:59PM EDT | 510.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| BRKB241220C00520000 | 2024-04-26 11:11AM EDT | 520.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| BRKB241220C00530000 | 2024-04-22 11:49AM EDT | 530.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BRKB241220C00540000 | 2024-04-23 1:00PM EDT | 540.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BRKB241220C00550000 | 2024-04-29 9:43AM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220P00200000 | 2024-03-14 9:59AM EDT | 200.00 | 0.11 | 0.00 | 2.28 | 0.00 | - | 1 | 34 | 51.90% |
| BRKB241220P00210000 | 2024-03-28 2:27PM EDT | 210.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 10 | 11 | 49.09% |
| BRKB241220P00230000 | 2024-04-24 1:42PM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| BRKB241220P00240000 | 2024-04-18 11:30AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| BRKB241220P00260000 | 2024-04-16 9:48AM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| BRKB241220P00270000 | 2024-04-25 3:16PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| BRKB241220P00280000 | 2024-04-25 10:53AM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 6.25% |
| BRKB241220P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BRKB241220P00300000 | 2024-04-25 1:11PM EDT | 300.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
| BRKB241220P00310000 | 2024-04-12 12:59PM EDT | 310.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| BRKB241220P00320000 | 2024-04-22 1:59PM EDT | 320.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| BRKB241220P00330000 | 2024-04-23 3:23PM EDT | 330.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| BRKB241220P00340000 | 2024-04-18 10:18AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| BRKB241220P00350000 | 2024-04-29 10:10AM EDT | 350.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| BRKB241220P00360000 | 2024-04-29 10:41AM EDT | 360.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| BRKB241220P00365000 | 2024-04-24 3:59PM EDT | 365.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BRKB241220P00370000 | 2024-04-19 3:54PM EDT | 370.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 1.56% |
| BRKB241220P00380000 | 2024-04-29 2:32PM EDT | 380.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| BRKB241220P00385000 | 2024-04-26 1:13PM EDT | 385.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| BRKB241220P00390000 | 2024-04-29 3:47PM EDT | 390.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 10 | 379 | 0.78% |
| BRKB241220P00395000 | 2024-04-18 10:18AM EDT | 395.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| BRKB241220P00400000 | 2024-04-25 3:41PM EDT | 400.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.10% |
| BRKB241220P00405000 | 2024-04-23 1:00PM EDT | 405.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB241220P00410000 | 2024-04-24 11:20AM EDT | 410.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| BRKB241220P00420000 | 2024-04-26 3:40PM EDT | 420.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| BRKB241220P00430000 | 2024-04-17 10:02AM EDT | 430.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BRKB241220P00435000 | 2024-04-25 10:45AM EDT | 435.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB241220P00440000 | 2024-04-05 3:59PM EDT | 440.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BRKB241220P00450000 | 2024-04-17 1:31PM EDT | 450.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB241220P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.65 | 44.15 | 46.85 | 0.00 | - | 33 | 0 | 0.00% |
| BRKB241220P00470000 | 2024-03-04 12:58PM EDT | 470.00 | 67.75 | 47.60 | 51.60 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00480000 | 2024-03-01 4:30PM EDT | 480.00 | 73.35 | 57.00 | 61.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00490000 | 2024-02-16 12:23PM EDT | 490.00 | 86.40 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.