Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426C00300000 | 2024-03-18 9:35AM EDT | 300.00 | 109.84 | 96.50 | 100.05 | 0.00 | - | 2 | 2 | 0.00% |
| BRKB240426C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 74.40 | 73.40 | 78.00 | -0.10 | -0.13% | 1 | 5 | 82.86% |
| BRKB240426C00340000 | 2024-04-19 2:36PM EDT | 340.00 | 64.45 | 63.45 | 68.00 | -11.40 | -15.03% | 22 | 4 | 73.24% |
| BRKB240426C00350000 | 2024-04-12 11:22AM EDT | 350.00 | 55.43 | 53.45 | 57.85 | 0.00 | - | 5 | 5 | 61.62% |
| BRKB240426C00360000 | 2024-04-12 11:24AM EDT | 360.00 | 45.49 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 53.52% |
| BRKB240426C00365000 | 2024-04-19 11:35AM EDT | 365.00 | 38.68 | 38.50 | 43.00 | -17.70 | -31.39% | 2 | 3 | 71.92% |
| BRKB240426C00370000 | 2024-04-16 3:26PM EDT | 370.00 | 30.73 | 33.55 | 38.00 | 0.00 | - | 1 | 2 | 65.41% |
| BRKB240426C00375000 | 2024-04-09 10:52AM EDT | 375.00 | 39.29 | 28.60 | 33.00 | 0.00 | - | 1 | 7 | 58.81% |
| BRKB240426C00380000 | 2024-04-19 12:42PM EDT | 380.00 | 23.52 | 23.65 | 28.00 | +3.60 | +18.07% | 5 | 16 | 52.12% |
| BRKB240426C00385000 | 2024-04-16 3:35PM EDT | 385.00 | 14.76 | 19.10 | 22.30 | 0.00 | - | 3 | 18 | 40.65% |
| BRKB240426C00390000 | 2024-04-19 2:18PM EDT | 390.00 | 15.27 | 14.10 | 17.75 | -4.68 | -23.46% | 3 | 4 | 36.72% |
| BRKB240426C00395000 | 2024-04-18 12:04PM EDT | 395.00 | 9.17 | 10.00 | 11.80 | 0.00 | - | 3 | 57 | 24.00% |
| BRKB240426C00397500 | 2024-04-19 3:15PM EDT | 397.50 | 8.95 | 8.85 | 9.85 | +2.55 | +39.84% | 23 | 39 | 23.47% |
| BRKB240426C00400000 | 2024-04-19 3:47PM EDT | 400.00 | 8.00 | 6.90 | 7.70 | +3.85 | +92.77% | 78 | 106 | 21.28% |
| BRKB240426C00402500 | 2024-04-19 3:47PM EDT | 402.50 | 5.60 | 5.25 | 5.60 | +2.84 | +102.90% | 33 | 209 | 18.75% |
| BRKB240426C00405000 | 2024-04-19 3:59PM EDT | 405.00 | 3.90 | 3.70 | 4.00 | +2.16 | +124.14% | 137 | 358 | 17.69% |
| BRKB240426C00407500 | 2024-04-19 3:58PM EDT | 407.50 | 2.60 | 2.50 | 2.75 | +1.38 | +113.11% | 160 | 324 | 17.10% |
| BRKB240426C00410000 | 2024-04-19 3:58PM EDT | 410.00 | 1.60 | 1.55 | 1.75 | +0.93 | +138.81% | 344 | 376 | 16.44% |
| BRKB240426C00412500 | 2024-04-19 3:55PM EDT | 412.50 | 1.01 | 0.90 | 1.05 | +0.59 | +140.48% | 89 | 127 | 15.98% |
| BRKB240426C00415000 | 2024-04-19 3:58PM EDT | 415.00 | 0.50 | 0.48 | 0.60 | +0.25 | +100.00% | 108 | 368 | 15.72% |
| BRKB240426C00417500 | 2024-04-19 3:45PM EDT | 417.50 | 0.28 | 0.25 | 0.36 | +0.14 | +100.00% | 64 | 55 | 15.97% |
| BRKB240426C00420000 | 2024-04-19 3:03PM EDT | 420.00 | 0.17 | 0.06 | 0.18 | +0.09 | +112.50% | 63 | 231 | 15.72% |
| BRKB240426C00422500 | 2024-04-18 9:49AM EDT | 422.50 | 0.05 | 0.07 | 0.10 | -0.02 | -28.57% | 3 | 47 | 15.97% |
| BRKB240426C00425000 | 2024-04-19 3:22PM EDT | 425.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 31 | 121 | 16.02% |
| BRKB240426C00430000 | 2024-04-19 3:36PM EDT | 430.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 3 | 92 | 21.00% |
| BRKB240426C00435000 | 2024-04-19 12:38PM EDT | 435.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 209 | 24.81% |
| BRKB240426C00440000 | 2024-04-17 12:49PM EDT | 440.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 95 | 30.52% |
| BRKB240426C00445000 | 2024-04-16 2:34PM EDT | 445.00 | 0.17 | 0.00 | 0.16 | +0.16 | +1,600.00% | 2 | 13 | 33.64% |
| BRKB240426C00450000 | 2024-04-16 2:34PM EDT | 450.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 77 | 36.23% |
| BRKB240426C00455000 | 2024-03-21 9:32AM EDT | 455.00 | 0.19 | 0.00 | 0.63 | 0.00 | - | 1 | 3 | 50.98% |
| BRKB240426C00460000 | 2024-03-28 3:18PM EDT | 460.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 8 | 8 | 48.10% |
| BRKB240426C00465000 | 2024-04-08 12:00PM EDT | 465.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 22 | 22 | 51.56% |
| BRKB240426C00470000 | 2024-04-01 9:37AM EDT | 470.00 | 0.36 | 0.00 | 0.83 | 0.00 | - | - | 1 | 57.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426P00325000 | 2024-04-16 11:45AM EDT | 325.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 50.00% |
| BRKB240426P00330000 | 2024-04-19 2:54PM EDT | 330.00 | 0.01 | 0.01 | 1.27 | -0.02 | -66.67% | 125 | 24 | 83.35% |
| BRKB240426P00335000 | 2024-04-16 3:34PM EDT | 335.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 50.39% |
| BRKB240426P00340000 | 2024-04-16 9:50AM EDT | 340.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 2 | 17 | 50.39% |
| BRKB240426P00345000 | 2024-04-17 10:20AM EDT | 345.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 117 | 47.66% |
| BRKB240426P00350000 | 2024-04-18 3:12PM EDT | 350.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 229 | 42.77% |
| BRKB240426P00355000 | 2024-04-19 11:59AM EDT | 355.00 | 0.07 | 0.02 | 0.12 | -0.02 | -22.22% | 20 | 139 | 43.75% |
| BRKB240426P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 5 | 175 | 38.67% |
| BRKB240426P00365000 | 2024-04-17 3:59PM EDT | 365.00 | 0.25 | 0.04 | 0.10 | 0.00 | - | 3 | 20 | 34.77% |
| BRKB240426P00370000 | 2024-04-19 11:57AM EDT | 370.00 | 0.12 | 0.07 | 0.12 | -0.08 | -40.00% | 32 | 90 | 31.64% |
| BRKB240426P00375000 | 2024-04-19 3:06PM EDT | 375.00 | 0.17 | 0.05 | 0.15 | -0.39 | -69.64% | 11 | 91 | 28.61% |
| BRKB240426P00380000 | 2024-04-19 3:55PM EDT | 380.00 | 0.19 | 0.16 | 0.21 | -0.17 | -47.22% | 53 | 144 | 25.88% |
| BRKB240426P00385000 | 2024-04-19 3:54PM EDT | 385.00 | 0.26 | 0.25 | 0.29 | -0.38 | -59.38% | 53 | 746 | 22.93% |
| BRKB240426P00390000 | 2024-04-19 3:59PM EDT | 390.00 | 0.39 | 0.37 | 0.47 | -0.65 | -62.50% | 114 | 228 | 20.44% |
| BRKB240426P00395000 | 2024-04-19 3:59PM EDT | 395.00 | 0.74 | 0.72 | 0.84 | -1.23 | -62.44% | 113 | 452 | 18.20% |
| BRKB240426P00397500 | 2024-04-19 3:54PM EDT | 397.50 | 1.14 | 1.05 | 1.19 | -1.66 | -59.29% | 35 | 70 | 17.37% |
| BRKB240426P00400000 | 2024-04-19 3:58PM EDT | 400.00 | 1.60 | 1.50 | 1.72 | -2.05 | -56.16% | 171 | 274 | 16.74% |
| BRKB240426P00402500 | 2024-04-19 3:33PM EDT | 402.50 | 2.31 | 2.20 | 2.45 | -2.62 | -53.14% | 104 | 74 | 16.11% |
| BRKB240426P00405000 | 2024-04-19 3:59PM EDT | 405.00 | 3.25 | 3.10 | 3.45 | -3.80 | -53.90% | 195 | 235 | 15.60% |
| BRKB240426P00407500 | 2024-04-19 3:07PM EDT | 407.50 | 4.80 | 4.40 | 4.70 | -2.99 | -38.38% | 19 | 42 | 14.94% |
| BRKB240426P00410000 | 2024-04-19 3:54PM EDT | 410.00 | 6.10 | 5.60 | 6.55 | -4.60 | -42.99% | 33 | 261 | 15.82% |
| BRKB240426P00412500 | 2024-04-12 12:45PM EDT | 412.50 | 11.11 | 6.90 | 9.15 | 0.00 | - | 10 | 6 | 19.93% |
| BRKB240426P00415000 | 2024-04-18 11:24AM EDT | 415.00 | 12.27 | 8.95 | 11.25 | 0.00 | - | 20 | 20 | 20.85% |
| BRKB240426P00417500 | 2024-04-11 11:42AM EDT | 417.50 | 10.92 | 11.45 | 13.95 | 0.00 | - | - | 0 | 25.17% |
| BRKB240426P00420000 | 2024-04-16 1:35PM EDT | 420.00 | 20.53 | 13.70 | 16.15 | 0.00 | - | 39 | 2 | 26.03% |
| BRKB240426P00425000 | 2024-04-15 12:24PM EDT | 425.00 | 20.50 | 17.50 | 22.00 | 0.00 | - | 2 | 0 | 37.57% |
© 2024 Yahoo. All rights reserved.