Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230331C00250000 | 2023-03-23 1:31PM EDT | 250.00 | 47.66 | 48.25 | 50.75 | 0.00 | - | 10 | 14 | 83.59% |
| BRKB230331C00265000 | 2023-03-13 10:08AM EDT | 265.00 | 41.83 | 33.30 | 36.15 | 0.00 | - | - | 0 | 65.53% |
| BRKB230331C00270000 | 2023-03-24 9:54AM EDT | 270.00 | 25.47 | 28.65 | 30.10 | -1.78 | -6.53% | 5 | 19 | 50.44% |
| BRKB230331C00275000 | 2023-03-24 3:09PM EDT | 275.00 | 24.38 | 23.70 | 25.35 | +0.76 | +3.22% | 4 | 20 | 58.37% |
| BRKB230331C00280000 | 2023-03-23 2:17PM EDT | 280.00 | 19.57 | 18.95 | 20.80 | 0.00 | - | 24 | 21 | 54.30% |
| BRKB230331C00282500 | 2023-03-17 1:17PM EDT | 282.50 | 15.66 | 15.95 | 17.95 | 0.00 | - | 1 | 1 | 45.83% |
| BRKB230331C00290000 | 2023-03-24 2:28PM EDT | 290.00 | 10.47 | 10.15 | 10.70 | -0.49 | -4.47% | 22 | 3 | 33.41% |
| BRKB230331C00292500 | 2023-03-24 2:23PM EDT | 292.50 | 8.50 | 8.10 | 8.65 | +0.35 | +4.29% | 24 | 1 | 31.52% |
| BRKB230331C00295000 | 2023-03-24 3:59PM EDT | 295.00 | 6.41 | 6.25 | 6.75 | -0.09 | -1.38% | 88 | 84 | 29.77% |
| BRKB230331C00297500 | 2023-03-24 3:25PM EDT | 297.50 | 4.70 | 4.60 | 5.05 | -1.15 | -19.66% | 107 | 97 | 28.21% |
| BRKB230331C00300000 | 2023-03-24 3:48PM EDT | 300.00 | 3.40 | 3.25 | 3.45 | -0.50 | -12.82% | 492 | 222 | 25.89% |
| BRKB230331C00302500 | 2023-03-24 3:49PM EDT | 302.50 | 2.26 | 2.02 | 2.42 | -0.56 | -19.86% | 281 | 271 | 25.71% |
| BRKB230331C00305000 | 2023-03-24 3:57PM EDT | 305.00 | 1.33 | 1.22 | 1.46 | -0.47 | -26.11% | 207 | 287 | 24.22% |
| BRKB230331C00307500 | 2023-03-24 3:56PM EDT | 307.50 | 0.76 | 0.68 | 0.82 | -0.59 | -43.70% | 228 | 348 | 23.17% |
| BRKB230331C00310000 | 2023-03-24 3:59PM EDT | 310.00 | 0.39 | 0.34 | 0.45 | -0.41 | -51.25% | 214 | 721 | 22.73% |
| BRKB230331C00312500 | 2023-03-24 3:33PM EDT | 312.50 | 0.25 | 0.22 | 0.28 | -0.17 | -40.48% | 15 | 245 | 23.39% |
| BRKB230331C00315000 | 2023-03-24 3:27PM EDT | 315.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 10 | 451 | 23.39% |
| BRKB230331C00317500 | 2023-03-24 1:07PM EDT | 317.50 | 0.23 | 0.05 | 0.31 | +0.13 | +130.00% | 4 | 51 | 30.27% |
| BRKB230331C00320000 | 2023-03-24 3:02PM EDT | 320.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 53 | 781 | 27.05% |
| BRKB230331C00322500 | 2023-03-23 2:09PM EDT | 322.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 29.59% |
| BRKB230331C00325000 | 2023-03-24 3:38PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 369 | 29.10% |
| BRKB230331C00327500 | 2023-03-20 10:02AM EDT | 327.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 25 | 38.67% |
| BRKB230331C00330000 | 2023-03-23 2:05PM EDT | 330.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 151 | 41.65% |
| BRKB230331C00335000 | 2023-03-24 10:00AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28 | 55 | 32.03% |
| BRKB230331C00340000 | 2023-03-16 12:14PM EDT | 340.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | - | 200 | 53.81% |
| BRKB230331C00345000 | 2023-02-10 12:40PM EDT | 345.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.40% |
| BRKB230331C00350000 | 2023-03-22 1:40PM EDT | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 56.64% |
| BRKB230331C00355000 | 2023-03-15 11:23AM EDT | 355.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 2 | 99.41% |
| BRKB230331C00360000 | 2023-03-16 10:04AM EDT | 360.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.19% |
| BRKB230331C00365000 | 2023-03-22 11:42AM EDT | 365.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 123 | 402 | 57.42% |
| BRKB230331C00370000 | 2023-03-14 10:57AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.94% |
| BRKB230331C00375000 | 2023-03-16 2:44PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.45% |
| BRKB230331C00380000 | 2023-03-14 10:42AM EDT | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 138.01% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230331P00220000 | 2023-03-17 3:44PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 103.91% |
| BRKB230331P00225000 | 2023-03-17 3:46PM EDT | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 97.07% |
| BRKB230331P00230000 | 2023-03-17 3:47PM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 157.28% |
| BRKB230331P00235000 | 2023-03-17 3:44PM EDT | 235.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 94.04% |
| BRKB230331P00245000 | 2023-03-23 10:37AM EDT | 245.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | 1 | 57 | 60.55% |
| BRKB230331P00250000 | 2023-03-24 2:44PM EDT | 250.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 61 | 117 | 51.95% |
| BRKB230331P00255000 | 2023-03-24 11:44AM EDT | 255.00 | 0.10 | 0.01 | 0.19 | -0.04 | -28.57% | 18 | 3 | 56.54% |
| BRKB230331P00260000 | 2023-03-24 12:04PM EDT | 260.00 | 0.17 | 0.01 | 0.34 | -0.59 | -77.63% | 3 | 8 | 54.88% |
| BRKB230331P00265000 | 2023-03-24 2:51PM EDT | 265.00 | 0.16 | 0.02 | 0.20 | -0.14 | -46.67% | 248 | 256 | 49.56% |
| BRKB230331P00270000 | 2023-03-24 3:46PM EDT | 270.00 | 0.13 | 0.13 | 0.33 | -0.32 | -71.11% | 93 | 46 | 47.22% |
| BRKB230331P00275000 | 2023-03-24 3:46PM EDT | 275.00 | 0.26 | 0.16 | 0.28 | -0.40 | -60.61% | 50 | 153 | 38.92% |
| BRKB230331P00277500 | 2023-03-24 3:42PM EDT | 277.50 | 0.34 | 0.24 | 0.41 | -0.58 | -63.04% | 153 | 17 | 38.48% |
| BRKB230331P00280000 | 2023-03-24 3:46PM EDT | 280.00 | 0.44 | 0.40 | 0.46 | -0.63 | -58.88% | 74 | 213 | 35.79% |
| BRKB230331P00282500 | 2023-03-24 3:55PM EDT | 282.50 | 0.57 | 0.48 | 0.68 | -0.70 | -55.12% | 66 | 137 | 35.47% |
| BRKB230331P00285000 | 2023-03-24 3:43PM EDT | 285.00 | 0.66 | 0.66 | 0.80 | -0.66 | -50.00% | 334 | 242 | 32.96% |
| BRKB230331P00287500 | 2023-03-24 3:55PM EDT | 287.50 | 1.00 | 0.84 | 1.08 | -0.75 | -42.86% | 290 | 171 | 31.76% |
| BRKB230331P00290000 | 2023-03-24 3:59PM EDT | 290.00 | 1.25 | 1.13 | 1.41 | -1.10 | -46.81% | 315 | 401 | 30.18% |
| BRKB230331P00292500 | 2023-03-24 3:48PM EDT | 292.50 | 1.67 | 1.59 | 1.76 | -1.23 | -42.41% | 83 | 97 | 27.87% |
| BRKB230331P00295000 | 2023-03-24 3:57PM EDT | 295.00 | 2.27 | 2.22 | 2.46 | -0.96 | -29.72% | 764 | 246 | 27.17% |
| BRKB230331P00297500 | 2023-03-24 3:32PM EDT | 297.50 | 2.96 | 3.00 | 3.30 | -1.12 | -27.45% | 54 | 204 | 26.03% |
| BRKB230331P00300000 | 2023-03-24 3:59PM EDT | 300.00 | 4.20 | 4.00 | 4.40 | -1.03 | -19.69% | 102 | 373 | 25.05% |
| BRKB230331P00302500 | 2023-03-24 12:58PM EDT | 302.50 | 6.37 | 5.35 | 5.80 | +0.22 | +3.58% | 1 | 38 | 24.32% |
| BRKB230331P00305000 | 2023-03-24 3:50PM EDT | 305.00 | 7.20 | 7.00 | 7.50 | -1.30 | -15.29% | 52 | 107 | 23.90% |
| BRKB230331P00307500 | 2023-03-24 9:55AM EDT | 307.50 | 12.90 | 8.85 | 9.65 | +2.75 | +27.09% | 1 | 30 | 25.60% |
| BRKB230331P00310000 | 2023-03-24 12:04PM EDT | 310.00 | 13.08 | 10.45 | 11.90 | +2.95 | +29.12% | 1 | 115 | 27.27% |
| BRKB230331P00312500 | 2023-03-23 2:46PM EDT | 312.50 | 15.37 | 11.55 | 14.75 | 0.00 | - | 5 | 5 | 35.06% |
| BRKB230331P00315000 | 2023-03-24 12:42PM EDT | 315.00 | 17.63 | 15.35 | 16.80 | +6.48 | +58.12% | 8 | 20 | 33.64% |
| BRKB230331P00320000 | 2023-03-17 2:31PM EDT | 320.00 | 25.50 | 19.55 | 22.55 | 0.00 | - | 4 | 4 | 50.10% |
| BRKB230331P00325000 | 2023-03-06 11:15AM EDT | 325.00 | 10.75 | 24.00 | 28.50 | 0.00 | - | - | 0 | 67.77% |
| BRKB230331P00330000 | 2023-03-07 12:24PM EDT | 330.00 | 16.90 | 29.55 | 32.75 | 0.00 | - | 2 | 2 | 67.02% |
| BRKB230331P00335000 | 2023-02-10 2:43PM EDT | 335.00 | 27.05 | 29.10 | 33.85 | 0.00 | - | - | 0 | 0.00% |
| BRKB230331P00340000 | 2023-03-07 1:30PM EDT | 340.00 | 27.00 | 39.20 | 42.70 | 0.00 | - | - | 0 | 79.81% |
| BRKB230331P00350000 | 2023-03-07 4:12PM EDT | 350.00 | 38.73 | 49.05 | 53.45 | 0.00 | - | - | 0 | 59.28% |
© 2023 Yahoo. All rights reserved.
