Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-04-29 3:13PM EDT | 190.00 | 227.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-02-20 12:19PM EDT | 220.00 | 211.40 | 212.50 | 216.50 | 0.00 | - | 2 | 10 | 64.49% |
| BRKB260116C00230000 | 2024-04-22 2:19PM EDT | 230.00 | 203.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB260116C00240000 | 2024-04-22 11:11AM EDT | 240.00 | 189.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00250000 | 2024-04-26 3:26PM EDT | 250.00 | 178.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00260000 | 2024-04-17 11:51AM EDT | 260.00 | 164.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB260116C00270000 | 2024-04-29 12:37PM EDT | 270.00 | 160.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00280000 | 2024-04-26 3:52PM EDT | 280.00 | 151.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB260116C00290000 | 2024-04-11 3:16PM EDT | 290.00 | 152.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BRKB260116C00300000 | 2024-04-26 11:56AM EDT | 300.00 | 136.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00310000 | 2024-04-19 10:35AM EDT | 310.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00320000 | 2024-04-16 10:22AM EDT | 320.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB260116C00330000 | 2024-04-24 2:00PM EDT | 330.00 | 114.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKB260116C00340000 | 2024-04-24 2:02PM EDT | 340.00 | 106.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BRKB260116C00350000 | 2024-04-29 3:13PM EDT | 350.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BRKB260116C00360000 | 2024-04-26 3:26PM EDT | 360.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB260116C00370000 | 2024-04-26 11:53AM EDT | 370.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB260116C00380000 | 2024-04-24 3:21PM EDT | 380.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00390000 | 2024-04-29 3:23PM EDT | 390.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BRKB260116C00400000 | 2024-04-29 10:05AM EDT | 400.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116C00410000 | 2024-04-29 2:23PM EDT | 410.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| BRKB260116C00420000 | 2024-04-25 2:15PM EDT | 420.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| BRKB260116C00430000 | 2024-04-26 1:52PM EDT | 430.00 | 42.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BRKB260116C00440000 | 2024-04-29 3:17PM EDT | 440.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| BRKB260116C00450000 | 2024-04-29 1:03PM EDT | 450.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BRKB260116C00460000 | 2024-04-29 10:29AM EDT | 460.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BRKB260116C00470000 | 2024-04-26 11:59AM EDT | 470.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| BRKB260116C00480000 | 2024-04-29 12:48PM EDT | 480.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BRKB260116C00490000 | 2024-04-29 1:54PM EDT | 490.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BRKB260116C00500000 | 2024-04-29 3:03PM EDT | 500.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BRKB260116P00200000 | 2024-04-25 3:17PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB260116P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BRKB260116P00230000 | 2024-04-29 9:30AM EDT | 230.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BRKB260116P00240000 | 2024-04-24 10:31AM EDT | 240.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BRKB260116P00250000 | 2024-04-29 12:09PM EDT | 250.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BRKB260116P00260000 | 2024-04-25 9:48AM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BRKB260116P00270000 | 2024-04-15 3:03PM EDT | 270.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BRKB260116P00280000 | 2024-04-15 2:41PM EDT | 280.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BRKB260116P00290000 | 2024-04-29 3:12PM EDT | 290.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BRKB260116P00300000 | 2024-04-29 3:03PM EDT | 300.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BRKB260116P00310000 | 2024-04-29 9:53AM EDT | 310.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BRKB260116P00320000 | 2024-04-29 12:31PM EDT | 320.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BRKB260116P00330000 | 2024-04-25 11:12AM EDT | 330.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BRKB260116P00340000 | 2024-04-25 11:12AM EDT | 340.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BRKB260116P00350000 | 2024-04-25 11:13AM EDT | 350.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BRKB260116P00360000 | 2024-04-25 3:54PM EDT | 360.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BRKB260116P00370000 | 2024-04-25 12:02PM EDT | 370.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BRKB260116P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BRKB260116P00390000 | 2024-04-25 11:12AM EDT | 390.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| BRKB260116P00400000 | 2024-04-29 3:03PM EDT | 400.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.05% |
| BRKB260116P00410000 | 2024-04-23 11:32AM EDT | 410.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116P00420000 | 2024-04-25 10:54AM EDT | 420.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116P00430000 | 2024-04-29 1:44PM EDT | 430.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116P00440000 | 2024-04-16 1:51PM EDT | 440.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB260116P00450000 | 2024-04-29 10:35AM EDT | 450.00 | 49.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116P00460000 | 2024-04-29 9:37AM EDT | 460.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116P00470000 | 2024-04-15 3:41PM EDT | 470.00 | 69.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB260116P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 75.15 | 82.50 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| BRKB260116P00500000 | 2024-04-10 1:10PM EDT | 500.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.