Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-04-01 11:18AM EDT | 135.00 | 290.43 | 269.55 | 273.45 | 0.00 | - | 1 | 22 | 86.51% |
| BRKB250117C00140000 | 2024-03-13 12:57PM EDT | 140.00 | 271.75 | 267.30 | 271.50 | 0.00 | - | 3 | 510 | 93.57% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 114.06% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 256.00 | 259.10 | 0.00 | - | 2 | 161 | 82.41% |
| BRKB250117C00155000 | 2024-02-06 1:50PM EDT | 155.00 | 246.45 | 252.50 | 256.50 | 0.00 | - | 4 | 38 | 85.74% |
| BRKB250117C00160000 | 2024-02-29 4:25PM EDT | 160.00 | 256.87 | 265.50 | 270.00 | 0.00 | - | 1 | 23 | 122.85% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 97.03% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 116.93% |
| BRKB250117C00175000 | 2024-04-16 9:59AM EDT | 175.00 | 231.20 | 232.70 | 235.20 | 0.00 | - | 1 | 17 | 74.73% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 79.38% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 89.05% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 81.83% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 58.66% |
| BRKB250117C00200000 | 2024-04-16 3:22PM EDT | 200.00 | 208.37 | 207.95 | 211.40 | 0.00 | - | 2 | 176 | 66.06% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 67.78% |
| BRKB250117C00220000 | 2024-04-09 1:59PM EDT | 220.00 | 203.10 | 188.95 | 192.40 | 0.00 | - | 6 | 3,810 | 60.55% |
| BRKB250117C00230000 | 2024-04-17 11:24AM EDT | 230.00 | 177.11 | 180.10 | 182.70 | 0.00 | - | 12 | 11,781 | 58.29% |
| BRKB250117C00240000 | 2024-04-15 3:01PM EDT | 240.00 | 172.09 | 170.40 | 173.50 | 0.00 | - | 150 | 2,624 | 55.72% |
| BRKB250117C00250000 | 2024-04-15 3:03PM EDT | 250.00 | 162.50 | 160.40 | 164.10 | 0.00 | - | 160 | 2,210 | 52.79% |
| BRKB250117C00260000 | 2024-03-13 10:35AM EDT | 260.00 | 157.92 | 154.85 | 158.30 | 0.00 | - | 1 | 328 | 55.72% |
| BRKB250117C00270000 | 2024-04-12 3:43PM EDT | 270.00 | 145.38 | 141.70 | 145.35 | 0.00 | - | 1 | 430 | 50.62% |
| BRKB250117C00280000 | 2024-04-18 9:56AM EDT | 280.00 | 133.40 | 132.35 | 136.05 | +1.60 | +1.21% | 1 | 605 | 48.22% |
| BRKB250117C00290000 | 2024-03-25 1:46PM EDT | 290.00 | 134.31 | 123.15 | 126.80 | 0.00 | - | 1 | 394 | 45.89% |
| BRKB250117C00300000 | 2024-04-18 10:03AM EDT | 300.00 | 114.90 | 114.30 | 117.60 | +2.40 | +2.13% | 15 | 1,966 | 43.60% |
| BRKB250117C00310000 | 2024-04-18 10:06AM EDT | 310.00 | 106.10 | 105.90 | 108.40 | -15.85 | -13.00% | 2 | 986 | 41.29% |
| BRKB250117C00320000 | 2024-04-18 10:51AM EDT | 320.00 | 99.00 | 96.10 | 99.50 | +4.00 | +4.21% | 1 | 1,190 | 39.27% |
| BRKB250117C00330000 | 2024-04-17 2:44PM EDT | 330.00 | 86.75 | 88.05 | 91.05 | 0.00 | - | 3 | 752 | 37.62% |
| BRKB250117C00340000 | 2024-04-16 9:43AM EDT | 340.00 | 77.88 | 79.85 | 81.10 | 0.00 | - | 3 | 2,216 | 34.49% |
| BRKB250117C00350000 | 2024-04-17 3:40PM EDT | 350.00 | 68.78 | 71.35 | 72.80 | 0.00 | - | 6 | 7,749 | 32.82% |
| BRKB250117C00360000 | 2024-04-17 10:42AM EDT | 360.00 | 60.90 | 63.00 | 64.20 | 0.00 | - | 5 | 4,985 | 30.77% |
| BRKB250117C00370000 | 2024-04-17 1:40PM EDT | 370.00 | 52.48 | 55.10 | 57.25 | 0.00 | - | 1 | 4,299 | 29.92% |
| BRKB250117C00380000 | 2024-04-18 12:38PM EDT | 380.00 | 47.70 | 47.45 | 48.95 | +3.10 | +6.95% | 5 | 14,521 | 27.79% |
| BRKB250117C00390000 | 2024-04-17 2:19PM EDT | 390.00 | 37.89 | 40.25 | 40.85 | 0.00 | - | 18 | 1,768 | 25.64% |
| BRKB250117C00400000 | 2024-04-18 11:41AM EDT | 400.00 | 34.50 | 31.85 | 33.90 | +2.98 | +9.45% | 12 | 3,874 | 24.10% |
| BRKB250117C00410000 | 2024-04-18 11:05AM EDT | 410.00 | 28.80 | 26.95 | 28.30 | +2.65 | +10.13% | 1 | 2,412 | 23.24% |
| BRKB250117C00420000 | 2024-04-18 11:57AM EDT | 420.00 | 22.85 | 21.90 | 22.35 | +2.20 | +10.65% | 66 | 3,406 | 21.77% |
| BRKB250117C00430000 | 2024-04-17 3:50PM EDT | 430.00 | 16.30 | 17.40 | 18.05 | 0.00 | - | 4 | 4,136 | 21.13% |
| BRKB250117C00440000 | 2024-04-18 11:05AM EDT | 440.00 | 14.25 | 13.35 | 13.80 | +1.65 | +13.10% | 2 | 2,315 | 20.11% |
| BRKB250117C00450000 | 2024-04-18 11:06AM EDT | 450.00 | 10.80 | 10.00 | 10.35 | +1.19 | +12.38% | 14 | 3,903 | 19.28% |
| BRKB250117C00460000 | 2024-04-18 10:04AM EDT | 460.00 | 7.55 | 7.40 | 7.60 | +0.65 | +9.42% | 8 | 1,728 | 18.58% |
| BRKB250117C00470000 | 2024-04-18 12:05PM EDT | 470.00 | 5.60 | 5.35 | 5.60 | +0.55 | +10.89% | 15 | 5,439 | 18.13% |
| BRKB250117C00480000 | 2024-04-18 12:02PM EDT | 480.00 | 4.00 | 3.65 | 4.05 | +0.58 | +16.96% | 1 | 285 | 17.74% |
| BRKB250117C00490000 | 2024-04-17 3:12PM EDT | 490.00 | 2.34 | 2.71 | 3.05 | 0.00 | - | 1 | 4,172 | 17.67% |
| BRKB250117C00500000 | 2024-04-18 11:09AM EDT | 500.00 | 2.07 | 1.73 | 2.02 | +0.27 | +15.00% | 117 | 3,001 | 17.12% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-04-17 11:41AM EDT | 135.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 151 | 49.90% |
| BRKB250117P00140000 | 2024-03-14 10:04AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 257 | 45.12% |
| BRKB250117P00145000 | 2024-03-13 10:19AM EDT | 145.00 | 0.07 | 0.00 | 0.84 | 0.00 | - | 1 | 54 | 51.59% |
| BRKB250117P00150000 | 2024-03-14 11:52AM EDT | 150.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 1 | 119 | 53.15% |
| BRKB250117P00155000 | 2024-04-11 9:41AM EDT | 155.00 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 72 | 50.22% |
| BRKB250117P00160000 | 2024-03-04 4:43PM EDT | 160.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 46.58% |
| BRKB250117P00165000 | 2024-01-11 12:09PM EDT | 165.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 60.70% |
| BRKB250117P00170000 | 2024-04-09 10:51AM EDT | 170.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 176 | 43.29% |
| BRKB250117P00175000 | 2024-03-28 1:15PM EDT | 175.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 1 | 40 | 45.02% |
| BRKB250117P00180000 | 2024-03-14 11:54AM EDT | 180.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 1 | 67 | 47.68% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 46.19% |
| BRKB250117P00190000 | 2024-03-14 10:09AM EDT | 190.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 253 | 43.70% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 48.17% |
| BRKB250117P00200000 | 2024-04-16 12:57PM EDT | 200.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 5 | 649 | 37.18% |
| BRKB250117P00210000 | 2024-04-15 2:39PM EDT | 210.00 | 0.42 | 0.10 | 0.89 | 0.00 | - | 3 | 104 | 37.99% |
| BRKB250117P00220000 | 2024-04-15 3:00PM EDT | 220.00 | 0.50 | 0.42 | 0.59 | 0.00 | - | 1 | 164 | 33.34% |
| BRKB250117P00230000 | 2024-04-11 10:25AM EDT | 230.00 | 0.49 | 0.52 | 0.70 | 0.00 | - | 10 | 153 | 31.95% |
| BRKB250117P00240000 | 2024-03-11 2:24PM EDT | 240.00 | 0.85 | 0.50 | 1.93 | 0.00 | - | 1 | 288 | 35.69% |
| BRKB250117P00250000 | 2024-04-16 1:34PM EDT | 250.00 | 0.99 | 0.71 | 1.05 | 0.00 | - | 2 | 1,543 | 29.63% |
| BRKB250117P00260000 | 2024-04-15 1:32PM EDT | 260.00 | 1.10 | 0.91 | 1.23 | 0.00 | - | 10 | 783 | 28.30% |
| BRKB250117P00270000 | 2024-04-15 1:53PM EDT | 270.00 | 1.39 | 1.23 | 1.47 | 0.00 | - | 6 | 687 | 27.10% |
| BRKB250117P00280000 | 2024-04-17 12:05PM EDT | 280.00 | 1.80 | 1.43 | 1.76 | 0.00 | - | 1 | 1,316 | 25.93% |
| BRKB250117P00290000 | 2024-04-17 10:15AM EDT | 290.00 | 2.23 | 1.75 | 2.11 | +0.13 | +6.19% | 1 | 1,338 | 24.79% |
| BRKB250117P00300000 | 2024-04-17 2:29PM EDT | 300.00 | 2.60 | 2.26 | 2.47 | 0.00 | - | 22 | 3,822 | 23.54% |
| BRKB250117P00310000 | 2024-04-18 10:06AM EDT | 310.00 | 2.98 | 2.73 | 2.96 | -0.24 | -7.45% | 10 | 963 | 22.42% |
| BRKB250117P00320000 | 2024-04-17 3:43PM EDT | 320.00 | 3.80 | 3.45 | 3.60 | 0.00 | - | 10 | 2,639 | 21.39% |
| BRKB250117P00330000 | 2024-04-17 2:39PM EDT | 330.00 | 4.70 | 4.20 | 4.35 | 0.00 | - | 3 | 2,363 | 20.33% |
| BRKB250117P00340000 | 2024-04-17 12:59PM EDT | 340.00 | 5.65 | 5.00 | 5.25 | 0.00 | - | 6 | 1,947 | 19.26% |
| BRKB250117P00350000 | 2024-04-18 10:48AM EDT | 350.00 | 6.30 | 6.20 | 6.40 | -0.50 | -7.35% | 2 | 3,768 | 18.25% |
| BRKB250117P00360000 | 2024-04-17 3:44PM EDT | 360.00 | 8.30 | 7.55 | 7.80 | 0.00 | - | 17 | 2,978 | 17.23% |
| BRKB250117P00370000 | 2024-04-18 11:48AM EDT | 370.00 | 9.26 | 9.25 | 9.50 | -1.24 | -11.81% | 30 | 1,187 | 16.18% |
| BRKB250117P00380000 | 2024-04-17 12:22PM EDT | 380.00 | 13.05 | 11.40 | 11.70 | 0.00 | - | 166 | 1,871 | 15.20% |
| BRKB250117P00390000 | 2024-04-17 2:42PM EDT | 390.00 | 15.20 | 13.90 | 14.45 | 0.00 | - | 62 | 1,260 | 14.24% |
| BRKB250117P00400000 | 2024-04-17 3:53PM EDT | 400.00 | 19.15 | 17.35 | 17.75 | 0.00 | - | 21 | 1,350 | 13.19% |
| BRKB250117P00410000 | 2024-04-17 3:59PM EDT | 410.00 | 23.50 | 21.45 | 21.90 | 0.00 | - | 25 | 438 | 12.16% |
| BRKB250117P00420000 | 2024-04-15 9:46AM EDT | 420.00 | 23.75 | 26.30 | 27.25 | 0.00 | - | 4 | 151 | 11.29% |
| BRKB250117P00430000 | 2024-04-16 9:41AM EDT | 430.00 | 35.00 | 32.00 | 33.50 | 0.00 | - | 1 | 97 | 10.25% |
| BRKB250117P00440000 | 2024-04-17 2:28PM EDT | 440.00 | 43.25 | 39.85 | 40.70 | 0.00 | - | 24 | 109 | 8.83% |
| BRKB250117P00450000 | 2024-04-10 11:07AM EDT | 450.00 | 40.80 | 47.25 | 49.80 | 0.00 | - | 9 | 33 | 8.67% |
| BRKB250117P00460000 | 2024-04-04 1:41PM EDT | 460.00 | 40.40 | 57.05 | 60.55 | 0.00 | - | 2 | 0 | 11.43% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 67.10 | 70.50 | 0.00 | - | 10 | 0 | 12.64% |
| BRKB250117P00480000 | 2024-03-05 10:40AM EDT | 480.00 | 78.90 | 53.60 | 57.40 | 0.00 | - | 22 | 0 | 0.00% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 53.55% |
| BRKB250117P00500000 | 2024-04-11 3:36PM EDT | 500.00 | 90.31 | 96.65 | 100.35 | 0.00 | - | 104 | 0 | 15.86% |
© 2024 Yahoo. All rights reserved.