Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620C00190000 | 2024-07-01 2:44PM EDT | 190.00 | 224.75 | 254.00 | 258.50 | 0.00 | - | 4 | 3 | 68.59% |
| BRKB250620C00200000 | 2024-07-01 2:43PM EDT | 200.00 | 215.35 | 245.00 | 249.25 | 0.00 | - | 8 | 5 | 66.76% |
| BRKB250620C00210000 | 2024-07-01 3:47PM EDT | 210.00 | 205.80 | 235.50 | 239.75 | 0.00 | - | 38 | 17 | 64.20% |
| BRKB250620C00220000 | 2024-07-01 2:43PM EDT | 220.00 | 196.50 | 226.05 | 230.30 | 0.00 | - | 14 | 8 | 61.79% |
| BRKB250620C00230000 | 2024-07-01 2:42PM EDT | 230.00 | 218.75 | 216.60 | 220.80 | +31.65 | +16.92% | 2 | 7 | 59.40% |
| BRKB250620C00240000 | 2024-07-01 2:43PM EDT | 240.00 | 177.75 | 207.15 | 211.35 | 0.00 | - | 10 | 5 | 57.09% |
| BRKB250620C00250000 | 2024-07-01 2:43PM EDT | 250.00 | 168.35 | 197.50 | 201.50 | 0.00 | - | 11 | 107 | 54.38% |
| BRKB250620C00260000 | 2024-07-01 2:42PM EDT | 260.00 | 159.00 | 188.25 | 192.40 | 0.00 | - | 8 | 141 | 52.56% |
| BRKB250620C00270000 | 2024-07-26 11:43AM EDT | 270.00 | 180.33 | 178.95 | 182.90 | +13.83 | +8.31% | 25 | 10,720 | 50.44% |
| BRKB250620C00280000 | 2024-07-25 2:52PM EDT | 280.00 | 169.20 | 169.45 | 173.70 | 0.00 | - | 2 | 1,513 | 50.98% |
| BRKB250620C00290000 | 2024-07-17 3:38PM EDT | 290.00 | 170.00 | 160.15 | 164.35 | 0.00 | - | 1 | 121 | 48.81% |
| BRKB250620C00300000 | 2024-07-25 10:01AM EDT | 300.00 | 150.85 | 150.75 | 154.90 | 0.00 | - | 1 | 304 | 46.56% |
| BRKB250620C00310000 | 2024-07-03 9:55AM EDT | 310.00 | 114.30 | 141.50 | 145.75 | 0.00 | - | 2 | 123 | 44.64% |
| BRKB250620C00320000 | 2024-07-03 11:32AM EDT | 320.00 | 104.13 | 132.25 | 136.45 | 0.00 | - | 1 | 206 | 42.56% |
| BRKB250620C00330000 | 2024-07-16 2:43PM EDT | 330.00 | 124.55 | 123.10 | 127.25 | 0.00 | - | 3 | 97 | 40.58% |
| BRKB250620C00340000 | 2024-07-16 3:06PM EDT | 340.00 | 116.35 | 114.05 | 117.95 | 0.00 | - | 4 | 552 | 38.50% |
| BRKB250620C00350000 | 2024-07-19 2:49PM EDT | 350.00 | 108.05 | 105.65 | 109.50 | +2.75 | +2.61% | 3 | 245 | 37.13% |
| BRKB250620C00360000 | 2024-07-23 3:36PM EDT | 360.00 | 96.63 | 96.55 | 100.40 | 0.00 | - | 3 | 173 | 35.16% |
| BRKB250620C00370000 | 2024-07-25 1:52PM EDT | 370.00 | 89.90 | 88.55 | 91.50 | +0.65 | +0.73% | 2 | 90 | 33.31% |
| BRKB250620C00380000 | 2024-07-24 3:19PM EDT | 380.00 | 81.55 | 79.60 | 83.05 | +4.16 | +5.38% | 2 | 123 | 31.74% |
| BRKB250620C00390000 | 2024-07-24 11:23AM EDT | 390.00 | 68.87 | 71.35 | 75.75 | 0.00 | - | 1 | 360 | 30.89% |
| BRKB250620C00400000 | 2024-07-26 1:51PM EDT | 400.00 | 65.15 | 63.95 | 67.60 | +1.95 | +3.09% | 11 | 354 | 29.32% |
| BRKB250620C00410000 | 2024-07-26 1:03PM EDT | 410.00 | 57.85 | 57.00 | 59.90 | -1.37 | -2.31% | 38 | 6,075 | 27.93% |
| BRKB250620C00420000 | 2024-07-26 2:27PM EDT | 420.00 | 51.46 | 48.65 | 52.80 | -0.54 | -1.04% | 6 | 4,520 | 26.78% |
| BRKB250620C00430000 | 2024-07-26 1:29PM EDT | 430.00 | 44.02 | 43.25 | 46.50 | +1.05 | +2.44% | 5 | 2,877 | 25.96% |
| BRKB250620C00440000 | 2024-07-26 2:55PM EDT | 440.00 | 38.00 | 36.35 | 39.65 | +0.27 | +0.72% | 19 | 2,428 | 24.60% |
| BRKB250620C00450000 | 2024-07-26 11:54AM EDT | 450.00 | 33.28 | 31.85 | 34.10 | +1.14 | +3.55% | 2 | 2,754 | 23.82% |
| BRKB250620C00460000 | 2024-07-26 2:17PM EDT | 460.00 | 28.04 | 26.15 | 28.50 | +0.65 | +2.37% | 2 | 631 | 22.77% |
| BRKB250620C00470000 | 2024-07-26 12:01PM EDT | 470.00 | 23.62 | 21.00 | 24.75 | +1.85 | +8.50% | 1 | 422 | 22.61% |
| BRKB250620C00480000 | 2024-07-25 12:35PM EDT | 480.00 | 19.55 | 17.05 | 21.10 | 0.00 | - | 1 | 458 | 22.28% |
| BRKB250620C00490000 | 2024-07-26 12:47PM EDT | 490.00 | 15.51 | 13.60 | 16.35 | +1.26 | +8.84% | 2 | 971 | 20.96% |
| BRKB250620C00500000 | 2024-07-26 10:54AM EDT | 500.00 | 12.95 | 12.30 | 13.40 | +0.45 | +3.60% | 8 | 844 | 20.55% |
| BRKB250620C00510000 | 2024-07-24 12:43PM EDT | 510.00 | 9.35 | 9.85 | 11.70 | 0.00 | - | 11 | 59 | 20.80% |
| BRKB250620C00520000 | 2024-07-25 11:10AM EDT | 520.00 | 7.70 | 6.05 | 9.15 | 0.00 | - | 3 | 39 | 20.17% |
| BRKB250620C00530000 | 2024-07-26 10:51AM EDT | 530.00 | 6.50 | 6.30 | 8.75 | -0.64 | -8.96% | 1 | 6 | 21.13% |
| BRKB250620C00540000 | 2024-07-25 12:14PM EDT | 540.00 | 5.25 | 3.10 | 6.35 | 0.00 | - | 1 | 6 | 20.11% |
| BRKB250620C00550000 | 2024-07-25 10:24AM EDT | 550.00 | 4.18 | 3.10 | 4.75 | +0.18 | +4.50% | 5 | 17 | 19.51% |
| BRKB250620C00560000 | 2024-07-22 3:28PM EDT | 560.00 | 3.00 | 2.07 | 3.50 | 0.00 | - | 1 | 2 | 18.98% |
| BRKB250620C00570000 | 2024-07-25 12:15PM EDT | 570.00 | 2.40 | 1.59 | 4.75 | 0.00 | - | 1 | 12 | 21.58% |
| BRKB250620C00600000 | 2024-07-18 12:57PM EDT | 600.00 | 1.42 | 0.55 | 2.60 | 0.00 | - | 1 | 1 | 21.23% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620P00190000 | 2024-07-24 2:35PM EDT | 190.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 5 | 29 | 43.92% |
| BRKB250620P00200000 | 2024-07-15 9:45AM EDT | 200.00 | 0.15 | 0.10 | 0.50 | -0.16 | -51.61% | 3 | 7 | 37.42% |
| BRKB250620P00230000 | 2024-02-22 10:30AM EDT | 230.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 7 | 7 | 44.86% |
| BRKB250620P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 1.12 | 0.00 | 3.10 | 0.00 | - | 8 | 12 | 40.45% |
| BRKB250620P00250000 | 2024-07-24 2:34PM EDT | 250.00 | 0.78 | 0.64 | 0.70 | 0.00 | - | 5 | 28 | 29.00% |
| BRKB250620P00260000 | 2024-03-05 4:12PM EDT | 260.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 40.13% |
| BRKB250620P00270000 | 2024-07-02 2:21PM EDT | 270.00 | 1.10 | 0.44 | 2.28 | -0.15 | -12.00% | 5 | 13 | 31.49% |
| BRKB250620P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 1.66 | 0.52 | 2.49 | 0.00 | - | 1 | 37 | 30.04% |
| BRKB250620P00290000 | 2024-07-25 3:13PM EDT | 290.00 | 1.50 | 0.62 | 2.69 | 0.00 | - | 3 | 92 | 28.54% |
| BRKB250620P00300000 | 2024-07-18 9:41AM EDT | 300.00 | 1.76 | 1.41 | 2.55 | 0.00 | - | 4 | 167 | 26.28% |
| BRKB250620P00310000 | 2024-07-16 11:41AM EDT | 310.00 | 2.04 | 0.90 | 3.30 | 0.00 | - | 1 | 550 | 25.93% |
| BRKB250620P00320000 | 2024-07-11 3:42PM EDT | 320.00 | 2.50 | 1.16 | 3.55 | 0.00 | - | 2 | 1,640 | 24.46% |
| BRKB250620P00330000 | 2024-07-24 11:35AM EDT | 330.00 | 3.20 | 1.47 | 4.70 | 0.00 | - | 15 | 496 | 24.36% |
| BRKB250620P00340000 | 2024-07-24 12:12PM EDT | 340.00 | 3.65 | 2.56 | 4.70 | 0.00 | - | 14 | 1,361 | 22.40% |
| BRKB250620P00350000 | 2024-07-22 9:47AM EDT | 350.00 | 3.90 | 3.75 | 4.45 | 0.00 | - | 2 | 562 | 20.13% |
| BRKB250620P00360000 | 2024-07-22 10:25AM EDT | 360.00 | 4.95 | 4.50 | 5.20 | 0.00 | - | 1 | 372 | 19.16% |
| BRKB250620P00370000 | 2024-07-25 9:32AM EDT | 370.00 | 6.50 | 5.40 | 6.30 | 0.00 | - | 1 | 934 | 18.42% |
| BRKB250620P00380000 | 2024-07-24 11:03AM EDT | 380.00 | 7.95 | 6.35 | 7.50 | 0.00 | - | 1 | 453 | 17.57% |
| BRKB250620P00390000 | 2024-07-26 3:30PM EDT | 390.00 | 8.45 | 7.05 | 10.40 | -0.95 | -10.11% | 2 | 401 | 17.92% |
| BRKB250620P00400000 | 2024-07-26 10:24AM EDT | 400.00 | 10.80 | 9.20 | 10.80 | -0.30 | -2.70% | 1 | 1,210 | 15.98% |
| BRKB250620P00410000 | 2024-07-26 3:21PM EDT | 410.00 | 12.55 | 10.50 | 13.45 | -0.35 | -2.71% | 48 | 390 | 15.52% |
| BRKB250620P00420000 | 2024-07-24 12:05PM EDT | 420.00 | 16.80 | 13.75 | 17.40 | 0.00 | - | 14 | 484 | 15.57% |
| BRKB250620P00430000 | 2024-07-25 12:11PM EDT | 430.00 | 19.10 | 17.90 | 20.70 | 0.00 | - | 6 | 563 | 14.84% |
| BRKB250620P00440000 | 2024-07-25 11:33AM EDT | 440.00 | 23.75 | 20.50 | 24.30 | 0.00 | - | 4 | 252 | 13.93% |
| BRKB250620P00450000 | 2024-07-25 11:41AM EDT | 450.00 | 28.65 | 25.00 | 28.85 | 0.00 | - | 7 | 42 | 13.19% |
| BRKB250620P00460000 | 2024-06-12 1:54PM EDT | 460.00 | 51.70 | 36.00 | 39.65 | 0.00 | - | 21 | 0 | 15.93% |
| BRKB250620P00470000 | 2024-07-23 2:52PM EDT | 470.00 | 40.00 | 36.90 | 40.20 | 0.00 | - | 5 | 22 | 11.67% |
| BRKB250620P00480000 | 2024-02-26 10:43AM EDT | 480.00 | 53.65 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 23.61% |
| BRKB250620P00500000 | 2024-07-22 9:47AM EDT | 500.00 | 63.95 | 61.00 | 64.55 | 0.00 | - | 2 | 0 | 10.88% |
© 2024 Yahoo. All rights reserved.