Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB231006C00200000 | 2023-09-28 9:35AM EDT | 200.00 | 158.00 | 156.05 | 158.30 | +158.00 | - | 3 | 0 | 365.31% |
| BRKB231006C00265000 | 2023-09-13 1:57PM EDT | 265.00 | 103.64 | 83.10 | 87.85 | 0.00 | - | - | 0 | 97.85% |
| BRKB231006C00295000 | 2023-09-08 11:39AM EDT | 295.00 | 69.75 | 53.50 | 58.00 | 0.00 | - | 2 | 2 | 74.80% |
| BRKB231006C00310000 | 2023-09-29 10:39AM EDT | 310.00 | 44.30 | 39.60 | 41.95 | -15.22 | -25.57% | 7 | 1 | 57.08% |
| BRKB231006C00315000 | 2023-09-29 3:32PM EDT | 315.00 | 35.34 | 34.75 | 36.70 | -9.02 | -20.33% | 6 | 4 | 65.92% |
| BRKB231006C00325000 | 2023-08-29 10:01AM EDT | 325.00 | 33.90 | 31.75 | 33.70 | 0.00 | - | 2 | 3 | 99.67% |
| BRKB231006C00330000 | 2023-09-21 9:32AM EDT | 330.00 | 37.28 | 19.35 | 22.10 | 0.00 | - | 1 | 6 | 47.58% |
| BRKB231006C00335000 | 2023-09-29 1:12PM EDT | 335.00 | 17.15 | 15.05 | 17.45 | -9.22 | -34.96% | 3 | 14 | 42.36% |
| BRKB231006C00340000 | 2023-09-22 3:16PM EDT | 340.00 | 22.94 | 10.80 | 12.20 | 0.00 | - | 9 | 9 | 31.78% |
| BRKB231006C00342500 | 2023-09-21 9:31AM EDT | 342.50 | 24.00 | 7.75 | 11.30 | 0.00 | - | - | 1 | 37.76% |
| BRKB231006C00345000 | 2023-09-29 3:22PM EDT | 345.00 | 7.00 | 6.70 | 7.20 | -7.02 | -50.07% | 25 | 12 | 22.52% |
| BRKB231006C00347500 | 2023-09-29 3:59PM EDT | 347.50 | 5.05 | 4.85 | 5.30 | -6.19 | -55.07% | 25 | 8 | 20.92% |
| BRKB231006C00350000 | 2023-09-29 3:59PM EDT | 350.00 | 3.48 | 3.35 | 3.65 | -6.22 | -64.12% | 239 | 8 | 19.53% |
| BRKB231006C00352500 | 2023-09-29 3:59PM EDT | 352.50 | 2.15 | 2.10 | 2.25 | -5.94 | -73.42% | 495 | 2 | 17.98% |
| BRKB231006C00355000 | 2023-09-29 3:59PM EDT | 355.00 | 1.20 | 1.16 | 1.33 | -3.98 | -76.83% | 189 | 24 | 17.38% |
| BRKB231006C00357500 | 2023-09-29 3:58PM EDT | 357.50 | 0.64 | 0.56 | 0.75 | -2.76 | -81.18% | 273 | 87 | 17.19% |
| BRKB231006C00360000 | 2023-09-29 3:55PM EDT | 360.00 | 0.31 | 0.25 | 0.41 | -1.66 | -84.26% | 245 | 151 | 17.26% |
| BRKB231006C00362500 | 2023-09-29 3:16PM EDT | 362.50 | 0.17 | 0.13 | 0.24 | -0.92 | -84.40% | 176 | 245 | 17.82% |
| BRKB231006C00365000 | 2023-09-29 2:42PM EDT | 365.00 | 0.14 | 0.01 | 0.18 | -0.52 | -78.79% | 146 | 595 | 19.34% |
| BRKB231006C00367500 | 2023-09-29 3:08PM EDT | 367.50 | 0.07 | 0.00 | 0.15 | -0.27 | -79.41% | 76 | 84 | 21.14% |
| BRKB231006C00370000 | 2023-09-29 2:59PM EDT | 370.00 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 13 | 265 | 23.54% |
| BRKB231006C00372500 | 2023-09-29 11:53AM EDT | 372.50 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 44 | 384 | 22.36% |
| BRKB231006C00375000 | 2023-09-29 3:20PM EDT | 375.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 47 | 432 | 26.37% |
| BRKB231006C00377500 | 2023-09-28 12:41PM EDT | 377.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 59.52% |
| BRKB231006C00380000 | 2023-09-29 1:00PM EDT | 380.00 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 212 | 384 | 31.49% |
| BRKB231006C00385000 | 2023-09-26 10:30AM EDT | 385.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 18 | 39.65% |
| BRKB231006C00390000 | 2023-09-28 2:43PM EDT | 390.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 38.77% |
| BRKB231006C00425000 | 2023-09-28 10:36AM EDT | 425.00 | 0.01 | 0.00 | 0.57 | +0.01 | - | 1 | 0 | 74.17% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB231006P00280000 | 2023-09-01 3:37PM EDT | 280.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 133.64% |
| BRKB231006P00285000 | 2023-08-29 3:51PM EDT | 285.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 125.51% |
| BRKB231006P00290000 | 2023-09-05 3:08PM EDT | 290.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.43% |
| BRKB231006P00295000 | 2023-09-08 12:05PM EDT | 295.00 | 0.01 | 0.00 | 0.31 | -0.01 | -50.00% | 1 | 1 | 62.99% |
| BRKB231006P00300000 | 2023-09-29 3:29PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 4 | 54.10% |
| BRKB231006P00310000 | 2023-09-29 3:49PM EDT | 310.00 | 0.35 | 0.05 | 0.35 | +0.30 | +600.00% | 1 | 17 | 53.86% |
| BRKB231006P00315000 | 2023-09-28 9:38AM EDT | 315.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 10 | 0 | 43.41% |
| BRKB231006P00320000 | 2023-09-29 3:54PM EDT | 320.00 | 0.09 | 0.01 | 0.10 | +0.02 | +28.57% | 1 | 201 | 33.99% |
| BRKB231006P00325000 | 2023-09-29 3:46PM EDT | 325.00 | 0.08 | 0.02 | 0.44 | +0.01 | +14.29% | 20 | 13 | 37.99% |
| BRKB231006P00330000 | 2023-09-29 3:46PM EDT | 330.00 | 0.16 | 0.05 | 0.20 | +0.04 | +33.33% | 62 | 31 | 26.95% |
| BRKB231006P00332500 | 2023-09-29 3:08PM EDT | 332.50 | 0.28 | 0.15 | 0.38 | -0.06 | -17.65% | 1 | 1 | 27.69% |
| BRKB231006P00335000 | 2023-09-29 3:58PM EDT | 335.00 | 0.36 | 0.24 | 0.39 | -0.24 | -40.00% | 87 | 32 | 24.71% |
| BRKB231006P00337500 | 2023-09-29 3:22PM EDT | 337.50 | 0.47 | 0.36 | 0.50 | +0.22 | +88.00% | 138 | 7 | 23.00% |
| BRKB231006P00340000 | 2023-09-29 3:58PM EDT | 340.00 | 0.60 | 0.56 | 0.71 | +0.28 | +87.50% | 130 | 94 | 21.85% |
| BRKB231006P00342500 | 2023-09-29 3:59PM EDT | 342.50 | 0.89 | 0.75 | 0.99 | +0.44 | +97.78% | 53 | 6 | 20.51% |
| BRKB231006P00345000 | 2023-09-29 3:59PM EDT | 345.00 | 1.31 | 1.25 | 1.34 | +0.71 | +118.33% | 109 | 83 | 18.80% |
| BRKB231006P00347500 | 2023-09-29 3:59PM EDT | 347.50 | 2.00 | 1.92 | 1.99 | +1.28 | +177.78% | 265 | 61 | 17.92% |
| BRKB231006P00350000 | 2023-09-29 3:18PM EDT | 350.00 | 2.56 | 2.78 | 2.98 | +1.68 | +190.91% | 121 | 141 | 17.47% |
| BRKB231006P00352500 | 2023-09-29 2:56PM EDT | 352.50 | 4.20 | 3.90 | 4.15 | +2.57 | +157.67% | 64 | 45 | 16.25% |
| BRKB231006P00355000 | 2023-09-29 3:59PM EDT | 355.00 | 5.65 | 5.25 | 5.90 | +3.44 | +155.66% | 54 | 149 | 16.52% |
| BRKB231006P00357500 | 2023-09-29 3:18PM EDT | 357.50 | 7.20 | 6.75 | 8.15 | +3.93 | +120.18% | 125 | 110 | 18.82% |
| BRKB231006P00360000 | 2023-09-29 3:50PM EDT | 360.00 | 9.95 | 9.55 | 10.50 | +5.15 | +107.29% | 60 | 256 | 21.24% |
| BRKB231006P00362500 | 2023-09-29 3:59PM EDT | 362.50 | 12.16 | 11.65 | 13.00 | +7.24 | +147.15% | 12 | 31 | 24.66% |
| BRKB231006P00365000 | 2023-09-28 1:38PM EDT | 365.00 | 11.55 | 13.65 | 15.35 | +3.36 | +41.03% | 1 | 60 | 26.29% |
| BRKB231006P00367500 | 2023-09-28 2:58PM EDT | 367.50 | 10.10 | 16.60 | 18.30 | 0.00 | - | 7 | 20 | 34.27% |
| BRKB231006P00370000 | 2023-09-27 10:26AM EDT | 370.00 | 10.59 | 18.75 | 20.75 | 0.00 | - | 1 | 26 | 36.96% |
| BRKB231006P00372500 | 2023-09-21 9:59AM EDT | 372.50 | 6.60 | 20.75 | 24.50 | 0.00 | - | - | 0 | 51.81% |
| BRKB231006P00375000 | 2023-09-25 10:17AM EDT | 375.00 | 15.81 | 22.25 | 27.00 | 0.00 | - | 2 | 0 | 55.27% |
© 2023 Yahoo. All rights reserved.
