Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250321C00250000 | 2024-05-07 12:45PM EDT | 250.00 | 177.08 | 176.65 | 180.25 | +10.48 | +6.29% | 8 | 5 | 52.66% |
| BRKB250321C00280000 | 2024-05-08 12:41PM EDT | 280.00 | 140.30 | 148.65 | 152.75 | 0.00 | - | - | 1 | 49.10% |
| BRKB250321C00300000 | 2024-05-08 12:41PM EDT | 300.00 | 121.95 | 129.50 | 133.50 | 0.00 | - | - | 1 | 43.92% |
| BRKB250321C00310000 | 2024-05-07 10:14AM EDT | 310.00 | 112.97 | 120.80 | 124.45 | 0.00 | - | - | 3 | 41.99% |
| BRKB250321C00330000 | 2024-04-30 1:57PM EDT | 330.00 | 89.76 | 102.55 | 106.50 | 0.00 | - | - | 1 | 38.17% |
| BRKB250321C00360000 | 2024-05-07 11:17AM EDT | 360.00 | 70.49 | 77.40 | 78.85 | 0.00 | - | 1 | 7 | 31.52% |
| BRKB250321C00380000 | 2024-05-08 10:22AM EDT | 380.00 | 51.82 | 60.60 | 62.80 | 0.00 | - | 1 | 2 | 28.64% |
| BRKB250321C00390000 | 2024-05-16 9:54AM EDT | 390.00 | 51.75 | 52.80 | 54.30 | 0.00 | - | 5 | 5 | 26.65% |
| BRKB250321C00400000 | 2024-05-09 10:59AM EDT | 400.00 | 40.42 | 45.45 | 46.85 | 0.00 | - | 1 | 10 | 25.24% |
| BRKB250321C00410000 | 2024-05-17 12:56PM EDT | 410.00 | 38.70 | 38.55 | 39.60 | +2.70 | +7.50% | 3 | 15 | 23.77% |
| BRKB250321C00420000 | 2024-05-16 1:14PM EDT | 420.00 | 31.89 | 32.00 | 33.10 | 0.00 | - | 6 | 17 | 22.56% |
| BRKB250321C00430000 | 2024-05-16 3:26PM EDT | 430.00 | 26.39 | 25.85 | 27.90 | 0.00 | - | 18 | 48 | 21.92% |
| BRKB250321C00440000 | 2024-05-17 3:33PM EDT | 440.00 | 21.25 | 19.00 | 22.80 | +0.75 | +3.66% | 4 | 142 | 21.05% |
| BRKB250321C00450000 | 2024-05-17 11:35AM EDT | 450.00 | 16.20 | 15.95 | 18.35 | +1.05 | +6.93% | 1 | 55 | 20.28% |
| BRKB250321C00460000 | 2024-04-23 11:06AM EDT | 460.00 | 13.10 | 11.65 | 13.60 | 0.00 | - | - | 1 | 18.92% |
| BRKB250321C00470000 | 2024-05-16 9:34AM EDT | 470.00 | 10.00 | 8.80 | 11.35 | 0.00 | - | 1 | 8 | 19.02% |
| BRKB250321C00480000 | 2024-05-17 12:56PM EDT | 480.00 | 7.25 | 7.35 | 7.80 | +0.50 | +7.41% | 2 | 7 | 17.71% |
| BRKB250321C00490000 | 2024-05-16 10:06AM EDT | 490.00 | 5.20 | 4.25 | 5.80 | 0.00 | - | 5 | 133 | 17.27% |
| BRKB250321C00500000 | 2024-05-17 1:35PM EDT | 500.00 | 3.95 | 3.50 | 4.30 | +0.30 | +8.22% | 1 | 13 | 16.97% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250321P00210000 | 2024-05-13 3:59PM EDT | 210.00 | 0.27 | 0.02 | 0.23 | 0.00 | - | 2 | 7 | 31.10% |
| BRKB250321P00300000 | 2024-05-06 11:55AM EDT | 300.00 | 2.60 | 0.03 | 3.75 | 0.00 | - | 4 | 8 | 26.97% |
| BRKB250321P00310000 | 2024-05-06 1:42PM EDT | 310.00 | 3.16 | 1.87 | 2.76 | 0.00 | - | 2 | 3 | 22.97% |
| BRKB250321P00320000 | 2024-05-13 3:13PM EDT | 320.00 | 3.08 | 2.16 | 3.20 | 0.00 | - | 2 | 23 | 21.82% |
| BRKB250321P00330000 | 2024-05-14 12:28PM EDT | 330.00 | 3.65 | 1.74 | 3.10 | 0.00 | - | 1 | 13 | 19.68% |
| BRKB250321P00340000 | 2024-05-10 9:49AM EDT | 340.00 | 4.45 | 3.35 | 5.85 | 0.00 | - | 1 | 46 | 21.53% |
| BRKB250321P00350000 | 2024-05-16 3:25PM EDT | 350.00 | 4.35 | 3.05 | 4.85 | 0.00 | - | 2 | 58 | 18.17% |
| BRKB250321P00360000 | 2024-05-16 12:51PM EDT | 360.00 | 5.75 | 3.95 | 5.95 | 0.00 | - | 1 | 2 | 17.33% |
| BRKB250321P00370000 | 2024-05-17 3:17PM EDT | 370.00 | 6.31 | 6.10 | 6.80 | -1.69 | -21.13% | 25 | 10 | 16.00% |
| BRKB250321P00380000 | 2024-05-14 12:01PM EDT | 380.00 | 9.89 | 5.70 | 8.70 | 0.00 | - | 2 | 8 | 15.42% |
| BRKB250321P00390000 | 2024-05-13 10:34AM EDT | 390.00 | 11.40 | 10.20 | 10.95 | 0.00 | - | 1 | 1 | 14.76% |
| BRKB250321P00400000 | 2024-05-02 10:38AM EDT | 400.00 | 19.35 | 10.90 | 12.75 | 0.00 | - | 4 | 6 | 13.42% |
| BRKB250321P00410000 | 2024-05-07 12:21PM EDT | 410.00 | 20.03 | 13.15 | 16.50 | 0.00 | - | 22 | 19 | 13.05% |
| BRKB250321P00420000 | 2024-05-06 2:38PM EDT | 420.00 | 25.50 | 17.95 | 20.00 | 0.00 | - | 1 | 2 | 12.02% |
| BRKB250321P00430000 | 2024-04-22 11:48AM EDT | 430.00 | 30.80 | 22.10 | 25.25 | 0.00 | - | - | 1 | 11.58% |
| BRKB250321P00440000 | 2024-05-16 9:32AM EDT | 440.00 | 30.07 | 26.25 | 29.35 | 0.00 | - | 1 | 2 | 9.63% |
| BRKB250321P00490000 | 2024-04-26 11:02AM EDT | 490.00 | 86.27 | 71.05 | 75.50 | 0.00 | - | 1 | 0 | 13.39% |
© 2024 Yahoo. All rights reserved.