Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620C00190000 | 2024-04-04 1:20PM EDT | 190.00 | 244.35 | 219.00 | 222.95 | 0.00 | - | 2 | 1 | 64.95% |
| BRKB250620C00200000 | 2024-03-01 1:51PM EDT | 200.00 | 220.40 | 231.50 | 236.00 | 0.00 | - | 3 | 1 | 91.03% |
| BRKB250620C00210000 | 2024-03-12 10:47AM EDT | 210.00 | 209.75 | 208.00 | 213.00 | 0.00 | - | - | 0 | 70.47% |
| BRKB250620C00220000 | 2024-02-05 1:59PM EDT | 220.00 | 187.90 | 199.05 | 202.95 | 0.00 | - | 2 | 3 | 67.18% |
| BRKB250620C00230000 | 2024-03-07 12:31PM EDT | 230.00 | 188.45 | 202.55 | 206.50 | 0.00 | - | 2 | 2 | 78.13% |
| BRKB250620C00240000 | 2024-01-18 11:06AM EDT | 240.00 | 139.35 | 182.00 | 187.00 | 0.00 | - | 2 | 1 | 63.65% |
| BRKB250620C00250000 | 2024-04-29 3:27PM EDT | 250.00 | 168.45 | 163.55 | 167.50 | 0.00 | - | 80 | 106 | 50.57% |
| BRKB250620C00260000 | 2024-04-29 12:02PM EDT | 260.00 | 160.03 | 154.00 | 158.50 | 0.00 | - | 1 | 142 | 50.64% |
| BRKB250620C00270000 | 2024-04-29 3:20PM EDT | 270.00 | 150.62 | 145.75 | 149.50 | 0.00 | - | 6 | 10,673 | 48.55% |
| BRKB250620C00280000 | 2024-04-23 12:32PM EDT | 280.00 | 148.40 | 136.55 | 140.85 | 0.00 | - | 147 | 1,419 | 46.79% |
| BRKB250620C00290000 | 2024-03-05 11:05AM EDT | 290.00 | 135.20 | 153.00 | 157.50 | 0.00 | - | 2 | 120 | 64.32% |
| BRKB250620C00300000 | 2024-04-22 10:41AM EDT | 300.00 | 130.25 | 119.55 | 122.95 | 0.00 | - | 100 | 261 | 42.68% |
| BRKB250620C00310000 | 2024-03-21 2:54PM EDT | 310.00 | 129.15 | 117.00 | 122.00 | 0.00 | - | 1 | 107 | 46.95% |
| BRKB250620C00320000 | 2024-04-29 3:03PM EDT | 320.00 | 106.20 | 102.95 | 104.40 | 0.00 | - | 1 | 206 | 38.05% |
| BRKB250620C00330000 | 2024-03-07 12:31PM EDT | 330.00 | 100.65 | 113.00 | 117.40 | 0.00 | - | 4 | 95 | 50.26% |
| BRKB250620C00340000 | 2024-04-15 1:10PM EDT | 340.00 | 93.25 | 85.95 | 87.75 | 0.00 | - | 3 | 99 | 34.78% |
| BRKB250620C00350000 | 2024-04-30 3:21PM EDT | 350.00 | 78.43 | 77.65 | 79.40 | -4.73 | -5.38% | 3 | 137 | 33.02% |
| BRKB250620C00360000 | 2024-04-17 1:06PM EDT | 360.00 | 70.15 | 68.75 | 71.55 | 0.00 | - | 2 | 174 | 31.53% |
| BRKB250620C00370000 | 2024-04-30 2:24PM EDT | 370.00 | 62.95 | 62.00 | 63.40 | -20.85 | -24.88% | 1 | 89 | 29.74% |
| BRKB250620C00380000 | 2024-04-22 3:34PM EDT | 380.00 | 64.67 | 54.30 | 55.90 | 0.00 | - | 7 | 126 | 28.26% |
| BRKB250620C00390000 | 2024-04-26 10:35AM EDT | 390.00 | 53.00 | 47.85 | 48.70 | 0.00 | - | 1 | 358 | 26.82% |
| BRKB250620C00400000 | 2024-04-30 1:10PM EDT | 400.00 | 42.00 | 41.25 | 42.10 | -1.95 | -4.44% | 1 | 283 | 25.58% |
| BRKB250620C00410000 | 2024-04-30 11:16AM EDT | 410.00 | 36.10 | 34.10 | 36.30 | -3.45 | -8.72% | 1 | 5,970 | 24.63% |
| BRKB250620C00420000 | 2024-04-30 11:37AM EDT | 420.00 | 30.00 | 28.60 | 30.30 | -6.00 | -16.67% | 7 | 4,153 | 23.35% |
| BRKB250620C00430000 | 2024-04-30 10:33AM EDT | 430.00 | 26.00 | 23.85 | 25.30 | -5.80 | -18.24% | 1 | 2,558 | 22.43% |
| BRKB250620C00440000 | 2024-04-29 1:46PM EDT | 440.00 | 23.00 | 19.85 | 20.85 | 0.00 | - | 5 | 2,107 | 21.59% |
| BRKB250620C00450000 | 2024-04-26 9:36AM EDT | 450.00 | 20.07 | 15.40 | 17.00 | 0.00 | - | 1 | 2,005 | 20.86% |
| BRKB250620C00460000 | 2024-04-19 2:14PM EDT | 460.00 | 17.45 | 12.15 | 13.65 | 0.00 | - | 39 | 415 | 20.19% |
| BRKB250620C00470000 | 2024-04-25 1:19PM EDT | 470.00 | 13.22 | 10.10 | 10.75 | 0.00 | - | 3 | 227 | 19.53% |
| BRKB250620C00480000 | 2024-04-25 12:15PM EDT | 480.00 | 10.50 | 7.90 | 9.45 | 0.00 | - | 20 | 359 | 19.84% |
| BRKB250620C00490000 | 2024-04-30 11:36AM EDT | 490.00 | 6.50 | 5.45 | 7.45 | -1.15 | -15.03% | 2 | 717 | 19.39% |
| BRKB250620C00500000 | 2024-04-30 1:10PM EDT | 500.00 | 5.10 | 4.45 | 5.25 | -0.83 | -14.00% | 1 | 586 | 18.41% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620P00190000 | 2024-03-21 9:32AM EDT | 190.00 | 0.49 | 0.10 | 5.00 | 0.00 | - | 5 | 26 | 48.89% |
| BRKB250620P00200000 | 2024-04-03 9:44AM EDT | 200.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 45.98% |
| BRKB250620P00230000 | 2024-02-22 10:30AM EDT | 230.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 7 | 7 | 35.53% |
| BRKB250620P00240000 | 2024-04-24 11:44AM EDT | 240.00 | 1.42 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 35.60% |
| BRKB250620P00250000 | 2024-04-10 11:43AM EDT | 250.00 | 1.76 | 1.00 | 2.70 | 0.00 | - | 1 | 29 | 28.61% |
| BRKB250620P00260000 | 2024-03-05 4:12PM EDT | 260.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 31.00% |
| BRKB250620P00270000 | 2024-04-12 10:18AM EDT | 270.00 | 2.80 | 2.30 | 3.30 | 0.00 | - | 1 | 8 | 25.85% |
| BRKB250620P00280000 | 2024-04-29 11:54AM EDT | 280.00 | 3.10 | 2.97 | 3.40 | 0.00 | - | 1 | 30 | 24.07% |
| BRKB250620P00290000 | 2024-04-12 10:30AM EDT | 290.00 | 3.95 | 3.50 | 4.05 | 0.00 | - | 3 | 56 | 23.20% |
| BRKB250620P00300000 | 2024-04-29 3:08PM EDT | 300.00 | 4.40 | 4.25 | 4.65 | 0.00 | - | 2 | 90 | 22.11% |
| BRKB250620P00310000 | 2024-04-19 2:46PM EDT | 310.00 | 5.45 | 4.45 | 5.40 | 0.00 | - | 1 | 550 | 21.12% |
| BRKB250620P00320000 | 2024-04-30 11:09AM EDT | 320.00 | 6.10 | 5.45 | 6.35 | +0.10 | +1.67% | 301 | 1,017 | 20.21% |
| BRKB250620P00330000 | 2024-04-16 3:43PM EDT | 330.00 | 8.00 | 6.85 | 7.50 | 0.00 | - | 83 | 278 | 19.34% |
| BRKB250620P00340000 | 2024-04-22 2:01PM EDT | 340.00 | 7.20 | 7.95 | 8.45 | 0.00 | - | 1 | 1,313 | 18.13% |
| BRKB250620P00350000 | 2024-04-24 1:45PM EDT | 350.00 | 8.89 | 9.20 | 9.70 | 0.00 | - | 13 | 230 | 17.03% |
| BRKB250620P00360000 | 2024-04-25 11:04AM EDT | 360.00 | 10.96 | 10.75 | 11.50 | 0.00 | - | 2 | 284 | 16.17% |
| BRKB250620P00370000 | 2024-04-30 2:50PM EDT | 370.00 | 13.10 | 12.55 | 13.60 | +1.10 | +9.17% | 2 | 243 | 15.28% |
| BRKB250620P00380000 | 2024-04-25 10:41AM EDT | 380.00 | 14.63 | 14.75 | 15.55 | 0.00 | - | 1 | 319 | 14.04% |
| BRKB250620P00390000 | 2024-04-29 10:45AM EDT | 390.00 | 17.00 | 17.75 | 18.55 | 0.00 | - | 20 | 700 | 13.16% |
| BRKB250620P00400000 | 2024-04-30 10:06AM EDT | 400.00 | 20.68 | 21.10 | 23.70 | +0.68 | +3.40% | 20 | 1,048 | 13.19% |
| BRKB250620P00410000 | 2024-04-26 12:29PM EDT | 410.00 | 24.00 | 24.75 | 26.40 | 0.00 | - | 13 | 325 | 11.33% |
| BRKB250620P00420000 | 2024-04-10 1:11PM EDT | 420.00 | 26.75 | 29.95 | 31.45 | 0.00 | - | 3 | 459 | 10.33% |
| BRKB250620P00430000 | 2024-04-30 9:41AM EDT | 430.00 | 35.10 | 36.25 | 37.45 | +0.25 | +0.72% | 160 | 551 | 9.23% |
| BRKB250620P00440000 | 2024-04-29 11:41AM EDT | 440.00 | 41.45 | 43.55 | 45.70 | 0.00 | - | 2 | 43 | 9.16% |
| BRKB250620P00450000 | 2024-04-17 3:12PM EDT | 450.00 | 53.60 | 51.00 | 52.70 | 0.00 | - | 2 | 3 | 5.58% |
| BRKB250620P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.75 | 45.65 | 49.40 | 0.00 | - | 18 | 0 | 0.00% |
| BRKB250620P00470000 | 2024-03-22 10:31AM EDT | 470.00 | 56.57 | 62.50 | 67.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB250620P00480000 | 2024-02-26 10:43AM EDT | 480.00 | 53.65 | 63.50 | 66.85 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB250620P00500000 | 2024-04-03 11:25AM EDT | 500.00 | 80.35 | 100.10 | 103.50 | 0.00 | - | 5 | 0 | 12.35% |
© 2024 Yahoo. All rights reserved.