Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB221202C00260000 | 2022-11-15 1:46PM EST | 260.00 | 49.15 | 53.05 | 56.20 | 0.00 | - | 1 | 4 | 141.31% |
| BRKB221202C00265000 | 2022-10-28 8:40AM EST | 265.00 | 34.80 | 50.50 | 54.80 | 0.00 | - | 4 | 0 | 162.79% |
| BRKB221202C00270000 | 2022-11-18 11:58AM EST | 270.00 | 41.29 | 44.00 | 45.80 | 0.00 | - | 10 | 13 | 107.08% |
| BRKB221202C00275000 | 2022-11-25 11:43AM EST | 275.00 | 42.05 | 39.30 | 40.70 | 0.00 | - | 5 | 6 | 93.46% |
| BRKB221202C00280000 | 2022-11-29 3:21PM EST | 280.00 | 34.46 | 34.15 | 35.75 | +0.84 | +2.50% | 1 | 31 | 84.96% |
| BRKB221202C00282500 | 2022-11-25 10:40AM EST | 282.50 | 34.47 | 31.45 | 34.00 | 0.00 | - | 2 | 3 | 56.93% |
| BRKB221202C00285000 | 2022-11-23 11:22AM EST | 285.00 | 31.58 | 29.15 | 30.85 | 0.00 | - | 4 | 97 | 77.44% |
| BRKB221202C00290000 | 2022-11-29 3:04PM EST | 290.00 | 23.90 | 23.40 | 26.50 | -2.50 | -9.47% | 1 | 50 | 79.96% |
| BRKB221202C00292500 | 2022-11-28 2:15PM EST | 292.50 | 21.09 | 20.50 | 23.80 | 0.00 | - | 1 | 15 | 70.56% |
| BRKB221202C00295000 | 2022-11-29 2:14PM EST | 295.00 | 19.45 | 19.35 | 21.55 | -2.80 | -12.58% | 1 | 52 | 68.85% |
| BRKB221202C00297500 | 2022-11-29 12:10PM EST | 297.50 | 15.84 | 15.55 | 19.45 | -3.78 | -19.27% | 1 | 8 | 68.56% |
| BRKB221202C00300000 | 2022-11-29 11:00AM EST | 300.00 | 14.33 | 14.40 | 15.95 | +0.63 | +4.60% | 11 | 118 | 47.24% |
| BRKB221202C00302500 | 2022-11-29 10:56AM EST | 302.50 | 12.53 | 10.80 | 14.00 | -0.84 | -6.28% | 3 | 5 | 49.61% |
| BRKB221202C00305000 | 2022-11-29 3:20PM EST | 305.00 | 9.78 | 9.85 | 11.15 | -0.82 | -7.74% | 13 | 1,211 | 38.55% |
| BRKB221202C00307500 | 2022-11-29 3:40PM EST | 307.50 | 7.90 | 7.40 | 8.55 | +1.55 | +24.41% | 3 | 15 | 30.93% |
| BRKB221202C00310000 | 2022-11-29 1:30PM EST | 310.00 | 4.77 | 5.60 | 6.35 | -0.08 | -1.65% | 11 | 780 | 27.78% |
| BRKB221202C00312500 | 2022-11-29 3:54PM EST | 312.50 | 3.76 | 4.10 | 4.40 | +0.66 | +21.29% | 56 | 152 | 25.53% |
| BRKB221202C00315000 | 2022-11-29 3:30PM EST | 315.00 | 2.61 | 2.44 | 2.83 | +0.96 | +58.18% | 1,055 | 1,018 | 24.26% |
| BRKB221202C00317500 | 2022-11-29 3:58PM EST | 317.50 | 1.50 | 1.43 | 1.65 | +0.51 | +51.52% | 150 | 650 | 23.34% |
| BRKB221202C00320000 | 2022-11-29 3:58PM EST | 320.00 | 0.76 | 0.66 | 0.85 | +0.28 | +58.33% | 135 | 804 | 22.53% |
| BRKB221202C00322500 | 2022-11-29 2:52PM EST | 322.50 | 0.21 | 0.26 | 0.38 | 0.00 | - | 83 | 162 | 21.88% |
| BRKB221202C00325000 | 2022-11-29 3:58PM EST | 325.00 | 0.13 | 0.06 | 0.18 | +0.01 | +8.33% | 70 | 551 | 22.32% |
| BRKB221202C00327500 | 2022-11-29 2:00PM EST | 327.50 | 0.06 | 0.00 | 0.11 | -0.03 | -33.33% | 5 | 60 | 24.12% |
| BRKB221202C00330000 | 2022-11-29 12:49PM EST | 330.00 | 0.07 | 0.00 | 0.07 | -0.07 | -50.00% | 6 | 86 | 25.88% |
| BRKB221202C00332500 | 2022-11-25 10:08AM EST | 332.50 | 0.23 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 22.66% |
| BRKB221202C00335000 | 2022-11-28 12:12PM EST | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 22 | 25.78% |
| BRKB221202C00345000 | 2022-11-15 1:10PM EST | 345.00 | 0.14 | 0.00 | 1.41 | 0.00 | - | 2 | 2 | 69.58% |
| BRKB221202C00350000 | 2022-11-28 9:42AM EST | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 68.07% |
| BRKB221202C00370000 | 2022-11-21 2:57PM EST | 370.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 42 | 66.41% |
| BRKB221202C00380000 | 2022-11-21 2:55PM EST | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 41 | 51 | 76.56% |
| BRKB221202C00385000 | 2022-11-21 3:57PM EST | 385.00 | 0.04 | 0.00 | 1.19 | 0.00 | - | - | 4 | 124.41% |
| BRKB221202C00400000 | 2022-11-28 11:33AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 1,744 | 81.25% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB221202P00180000 | 2022-11-22 2:24PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 801 | 187.50% |
| BRKB221202P00185000 | 2022-10-19 2:49PM EST | 185.00 | 0.09 | 0.00 | 1.96 | 0.00 | - | - | 1 | 324.51% |
| BRKB221202P00190000 | 2022-11-23 12:03PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 98 | 168.75% |
| BRKB221202P00195000 | 2022-11-10 3:51PM EST | 195.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 162.50% |
| BRKB221202P00200000 | 2022-11-23 1:10PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 35 | 153.13% |
| BRKB221202P00205000 | 2022-11-28 9:52AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 428 | 143.75% |
| BRKB221202P00210000 | 2022-11-28 9:50AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,472 | 137.50% |
| BRKB221202P00215000 | 2022-11-14 12:01PM EST | 215.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 131.25% |
| BRKB221202P00225000 | 2022-10-18 2:59PM EST | 225.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 1 | 267.14% |
| BRKB221202P00235000 | 2022-10-21 9:58AM EST | 235.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 12 | 4 | 239.50% |
| BRKB221202P00240000 | 2022-11-10 3:53PM EST | 240.00 | 0.28 | 0.00 | 2.07 | 0.00 | - | 2 | 2 | 185.94% |
| BRKB221202P00245000 | 2022-11-01 2:16PM EST | 245.00 | 0.55 | 0.00 | 1.41 | 0.00 | - | 3 | 21 | 161.33% |
| BRKB221202P00250000 | 2022-11-18 11:48AM EST | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 134.28% |
| BRKB221202P00255000 | 2022-11-28 2:13PM EST | 255.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 124.41% |
| BRKB221202P00260000 | 2022-11-23 12:19PM EST | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 71 | 68.75% |
| BRKB221202P00265000 | 2022-11-29 1:07PM EST | 265.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 1 | 14 | 85.55% |
| BRKB221202P00270000 | 2022-11-29 1:06PM EST | 270.00 | 0.01 | 0.00 | 0.75 | -0.12 | -92.31% | 1 | 58 | 95.51% |
| BRKB221202P00275000 | 2022-11-29 3:13PM EST | 275.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 91 | 832 | 55.47% |
| BRKB221202P00277500 | 2022-11-22 2:17PM EST | 277.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | - | 1 | 73.34% |
| BRKB221202P00280000 | 2022-11-28 12:53PM EST | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 51.56% |
| BRKB221202P00285000 | 2022-11-29 3:50PM EST | 285.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 170 | 415 | 49.61% |
| BRKB221202P00287500 | 2022-11-23 12:55PM EST | 287.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 62.40% |
| BRKB221202P00290000 | 2022-11-29 11:24AM EST | 290.00 | 0.09 | 0.01 | 0.09 | +0.02 | +28.57% | 3 | 176 | 44.63% |
| BRKB221202P00292500 | 2022-11-29 11:21AM EST | 292.50 | 0.10 | 0.01 | 0.25 | +0.03 | +42.86% | 2 | 22 | 48.63% |
| BRKB221202P00295000 | 2022-11-29 3:26PM EST | 295.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 25 | 766 | 38.97% |
| BRKB221202P00297500 | 2022-11-29 1:39PM EST | 297.50 | 0.16 | 0.06 | 0.20 | +0.04 | +33.33% | 5 | 134 | 37.74% |
| BRKB221202P00300000 | 2022-11-29 3:56PM EST | 300.00 | 0.17 | 0.08 | 0.21 | -0.01 | -5.56% | 48 | 410 | 33.59% |
| BRKB221202P00302500 | 2022-11-29 3:59PM EST | 302.50 | 0.19 | 0.15 | 0.24 | -0.18 | -48.65% | 344 | 82 | 29.88% |
| BRKB221202P00305000 | 2022-11-29 3:54PM EST | 305.00 | 0.35 | 0.23 | 0.40 | -0.15 | -30.00% | 44 | 613 | 28.64% |
| BRKB221202P00307500 | 2022-11-29 2:58PM EST | 307.50 | 0.72 | 0.46 | 0.59 | -0.28 | -28.00% | 49 | 201 | 26.37% |
| BRKB221202P00310000 | 2022-11-29 3:55PM EST | 310.00 | 1.00 | 0.76 | 1.02 | -0.47 | -31.97% | 111 | 683 | 25.56% |
| BRKB221202P00312500 | 2022-11-29 3:59PM EST | 312.50 | 1.45 | 1.38 | 1.58 | -0.76 | -34.39% | 87 | 864 | 23.73% |
| BRKB221202P00315000 | 2022-11-29 3:54PM EST | 315.00 | 2.80 | 2.26 | 2.54 | -0.95 | -25.33% | 71 | 216 | 22.85% |
| BRKB221202P00317500 | 2022-11-29 3:50PM EST | 317.50 | 3.87 | 3.50 | 3.85 | -1.03 | -21.02% | 6 | 274 | 21.75% |
| BRKB221202P00320000 | 2022-11-29 2:00PM EST | 320.00 | 6.55 | 5.15 | 7.00 | +2.60 | +65.82% | 3 | 14 | 35.83% |
© 2022 Yahoo. All rights reserved.
