Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EST. Market open.
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB231201C00190000 | 2023-10-19 11:19AM EST | 190.00 | 152.50 | 167.55 | 170.65 | 0.00 | - | 2 | 1 | 339.84% |
| BRKB231201C00200000 | 2023-10-13 9:08AM EST | 200.00 | 148.80 | 149.05 | 153.15 | 0.00 | - | - | 1 | 0.00% |
| BRKB231201C00280000 | 2023-11-17 2:21PM EST | 280.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| BRKB231201C00290000 | 2023-11-14 11:54AM EST | 290.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB231201C00295000 | 2023-11-29 9:35AM EST | 295.00 | 65.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB231201C00300000 | 2023-11-28 11:11AM EST | 300.00 | 61.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB231201C00305000 | 2023-11-14 12:07PM EST | 305.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| BRKB231201C00310000 | 2023-11-22 9:40AM EST | 310.00 | 51.26 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BRKB231201C00315000 | 2023-11-22 9:40AM EST | 315.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB231201C00320000 | 2023-10-20 11:35AM EST | 320.00 | 22.40 | 38.80 | 40.60 | 0.00 | - | 9 | 3 | 102.25% |
| BRKB231201C00325000 | 2023-11-29 2:10PM EST | 325.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BRKB231201C00327500 | 2023-11-24 12:55PM EST | 327.50 | 35.10 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| BRKB231201C00330000 | 2023-11-21 9:53AM EST | 330.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BRKB231201C00332500 | 2023-11-29 1:35PM EST | 332.50 | 28.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB231201C00335000 | 2023-11-09 2:20PM EST | 335.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BRKB231201C00337500 | 2023-11-22 10:37AM EST | 337.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BRKB231201C00340000 | 2023-11-29 2:14PM EST | 340.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BRKB231201C00342500 | 2023-11-14 12:36PM EST | 342.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BRKB231201C00345000 | 2023-11-28 12:10PM EST | 345.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| BRKB231201C00347500 | 2023-11-29 1:19PM EST | 347.50 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BRKB231201C00350000 | 2023-11-29 3:07PM EST | 350.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| BRKB231201C00352500 | 2023-11-29 10:23AM EST | 352.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BRKB231201C00355000 | 2023-11-29 3:59PM EST | 355.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 229 | 0.00% |
| BRKB231201C00357500 | 2023-11-29 3:29PM EST | 357.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 215 | 457 | 0.00% |
| BRKB231201C00360000 | 2023-11-29 3:58PM EST | 360.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 540 | 1,079 | 1.56% |
| BRKB231201C00362500 | 2023-11-29 3:58PM EST | 362.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 540 | 1,349 | 3.13% |
| BRKB231201C00365000 | 2023-11-29 3:59PM EST | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 326 | 832 | 6.25% |
| BRKB231201C00367500 | 2023-11-29 3:41PM EST | 367.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 196 | 6.25% |
| BRKB231201C00370000 | 2023-11-29 3:57PM EST | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 576 | 12.50% |
| BRKB231201C00372500 | 2023-11-29 3:22PM EST | 372.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| BRKB231201C00375000 | 2023-11-28 10:35AM EST | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BRKB231201C00380000 | 2023-11-27 9:42AM EST | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| BRKB231201C00385000 | 2023-11-13 3:26PM EST | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BRKB231201C00390000 | 2023-11-29 10:53AM EST | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BRKB231201C00415000 | 2023-11-22 1:38PM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB231201P00235000 | 2023-10-16 2:33PM EST | 235.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 323.44% |
| BRKB231201P00240000 | 2023-10-23 12:52PM EST | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 1 | 309.67% |
| BRKB231201P00260000 | 2023-10-24 10:21AM EST | 260.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 1 | 256.74% |
| BRKB231201P00265000 | 2023-11-03 10:20AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BRKB231201P00270000 | 2023-11-15 2:19PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| BRKB231201P00275000 | 2023-11-06 2:06PM EST | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BRKB231201P00280000 | 2023-11-10 1:45PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BRKB231201P00285000 | 2023-10-30 2:59PM EST | 285.00 | 0.71 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 104.69% |
| BRKB231201P00295000 | 2023-11-13 11:34AM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BRKB231201P00300000 | 2023-11-20 3:40PM EST | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| BRKB231201P00305000 | 2023-11-22 2:00PM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 50.00% |
| BRKB231201P00310000 | 2023-11-27 10:06AM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 50.00% |
| BRKB231201P00315000 | 2023-11-28 3:26PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 497 | 50.00% |
| BRKB231201P00320000 | 2023-11-28 10:08AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| BRKB231201P00325000 | 2023-11-29 9:32AM EST | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| BRKB231201P00327500 | 2023-11-13 12:28PM EST | 327.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BRKB231201P00330000 | 2023-11-28 3:28PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| BRKB231201P00335000 | 2023-11-29 3:38PM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 25.00% |
| BRKB231201P00337500 | 2023-11-28 12:27PM EST | 337.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BRKB231201P00340000 | 2023-11-28 3:59PM EST | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 350 | 12.50% |
| BRKB231201P00342500 | 2023-11-21 11:18AM EST | 342.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| BRKB231201P00345000 | 2023-11-29 3:28PM EST | 345.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 289 | 12.50% |
| BRKB231201P00347500 | 2023-11-29 3:26PM EST | 347.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| BRKB231201P00350000 | 2023-11-29 3:26PM EST | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 6.25% |
| BRKB231201P00352500 | 2023-11-29 3:26PM EST | 352.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 434 | 6.25% |
| BRKB231201P00355000 | 2023-11-29 3:56PM EST | 355.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 156 | 346 | 3.13% |
| BRKB231201P00357500 | 2023-11-29 3:59PM EST | 357.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 131 | 641 | 1.56% |
| BRKB231201P00360000 | 2023-11-29 3:52PM EST | 360.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 98 | 491 | 0.00% |
| BRKB231201P00362500 | 2023-11-29 3:44PM EST | 362.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 929 | 0.00% |
| BRKB231201P00365000 | 2023-11-29 12:13PM EST | 365.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BRKB231201P00367500 | 2023-11-28 12:30PM EST | 367.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| BRKB231201P00370000 | 2023-11-22 1:31PM EST | 370.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB231201P00372500 | 2023-11-28 12:06PM EST | 372.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.