Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-03-13 2:56PM EDT | 225.00 | 182.95 | 177.30 | 180.80 | 0.00 | - | - | 30 | 0.00% |
| BRKB240517C00230000 | 2024-03-13 12:55PM EDT | 230.00 | 178.25 | 172.45 | 175.90 | 0.00 | - | - | 11 | 0.00% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 161.05 | 164.05 | 0.00 | - | - | 5 | 172.27% |
| BRKB240517C00265000 | 2024-05-03 3:08PM EDT | 265.00 | 137.98 | 146.15 | 149.15 | 0.00 | - | 1 | 1 | 158.69% |
| BRKB240517C00275000 | 2024-05-06 11:34AM EDT | 275.00 | 127.44 | 136.10 | 138.75 | 0.00 | - | 7 | 0 | 136.82% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB240517C00300000 | 2024-05-10 11:58AM EDT | 300.00 | 111.36 | 111.10 | 113.80 | +8.86 | +8.64% | 3 | 2 | 111.62% |
| BRKB240517C00310000 | 2024-05-09 3:46PM EDT | 310.00 | 97.90 | 100.55 | 104.25 | 0.00 | - | 6 | 6 | 99.51% |
| BRKB240517C00315000 | 2024-03-13 2:56PM EDT | 315.00 | 94.51 | 88.10 | 91.55 | 0.00 | - | - | 6 | 0.00% |
| BRKB240517C00320000 | 2024-05-10 10:08AM EDT | 320.00 | 91.25 | 91.15 | 94.00 | +7.05 | +8.37% | 2 | 3 | 95.80% |
| BRKB240517C00325000 | 2024-04-10 12:03PM EDT | 325.00 | 86.20 | 85.60 | 88.90 | -0.51 | -0.59% | 1 | 0 | 78.22% |
| BRKB240517C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 81.20 | 81.15 | 83.45 | +13.01 | +19.08% | 1 | 3 | 76.27% |
| BRKB240517C00335000 | 2024-05-09 1:28PM EDT | 335.00 | 72.73 | 76.20 | 79.25 | 0.00 | - | 1 | 2 | 84.62% |
| BRKB240517C00340000 | 2024-05-09 12:20PM EDT | 340.00 | 67.55 | 71.20 | 73.90 | 0.00 | - | 2 | 72 | 75.29% |
| BRKB240517C00345000 | 2024-05-02 1:15PM EDT | 345.00 | 56.55 | 66.25 | 69.30 | 0.00 | - | 1 | 1 | 75.54% |
| BRKB240517C00350000 | 2024-05-08 12:05PM EDT | 350.00 | 56.27 | 61.20 | 64.30 | 0.00 | - | 1 | 9 | 69.97% |
| BRKB240517C00355000 | 2024-03-08 12:44PM EDT | 355.00 | 52.17 | 65.00 | 68.30 | 0.00 | - | 1 | 1 | 141.33% |
| BRKB240517C00360000 | 2024-05-10 2:08PM EDT | 360.00 | 52.01 | 51.25 | 53.55 | +9.34 | +21.89% | 4 | 49 | 52.59% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 46.25 | 49.10 | 0.00 | - | 10 | 11 | 53.71% |
| BRKB240517C00370000 | 2024-05-10 2:11PM EDT | 370.00 | 42.05 | 41.35 | 44.40 | +6.95 | +19.80% | 7 | 114 | 51.86% |
| BRKB240517C00375000 | 2024-05-09 10:04AM EDT | 375.00 | 37.00 | 36.30 | 38.15 | +4.68 | +14.48% | 1 | 32 | 50.15% |
| BRKB240517C00380000 | 2024-05-08 12:30PM EDT | 380.00 | 32.39 | 31.60 | 34.25 | +5.54 | +20.63% | 10 | 340 | 54.81% |
| BRKB240517C00385000 | 2024-05-09 11:52AM EDT | 385.00 | 22.78 | 26.55 | 29.45 | 0.00 | - | 7 | 226 | 50.12% |
| BRKB240517C00387500 | 2024-05-07 9:33AM EDT | 387.50 | 24.07 | 23.85 | 26.95 | +4.17 | +20.95% | 1 | 11 | 46.94% |
| BRKB240517C00390000 | 2024-05-10 2:58PM EDT | 390.00 | 22.50 | 22.15 | 23.55 | +4.32 | +23.76% | 2 | 322 | 37.11% |
| BRKB240517C00392500 | 2024-05-10 1:25PM EDT | 392.50 | 19.48 | 18.40 | 21.65 | +5.23 | +36.70% | 1 | 4 | 38.45% |
| BRKB240517C00395000 | 2024-05-09 10:18AM EDT | 395.00 | 13.50 | 17.35 | 18.25 | 0.00 | - | 4 | 198 | 28.83% |
| BRKB240517C00397500 | 2024-05-10 3:25PM EDT | 397.50 | 15.56 | 14.80 | 16.05 | +5.16 | +49.62% | 3 | 60 | 28.00% |
| BRKB240517C00400000 | 2024-05-10 2:51PM EDT | 400.00 | 12.60 | 10.70 | 13.45 | +2.78 | +28.31% | 24 | 811 | 24.18% |
| BRKB240517C00402500 | 2024-05-10 3:45PM EDT | 402.50 | 10.43 | 10.20 | 10.85 | +3.08 | +41.90% | 37 | 387 | 20.33% |
| BRKB240517C00405000 | 2024-05-10 3:41PM EDT | 405.00 | 8.05 | 7.35 | 8.50 | +2.38 | +41.98% | 164 | 826 | 17.86% |
| BRKB240517C00407500 | 2024-05-10 3:41PM EDT | 407.50 | 5.84 | 5.80 | 6.30 | +1.94 | +49.74% | 59 | 301 | 15.78% |
| BRKB240517C00410000 | 2024-05-10 3:52PM EDT | 410.00 | 4.19 | 4.00 | 4.30 | +1.51 | +56.34% | 600 | 2,312 | 13.96% |
| BRKB240517C00412500 | 2024-05-10 3:54PM EDT | 412.50 | 2.65 | 2.57 | 2.75 | +1.16 | +77.85% | 686 | 482 | 13.04% |
| BRKB240517C00415000 | 2024-05-10 3:59PM EDT | 415.00 | 1.60 | 1.45 | 1.65 | +0.70 | +77.78% | 887 | 2,116 | 12.64% |
| BRKB240517C00417500 | 2024-05-10 3:59PM EDT | 417.50 | 0.84 | 0.76 | 0.92 | +0.37 | +78.72% | 560 | 714 | 12.45% |
| BRKB240517C00420000 | 2024-05-10 3:59PM EDT | 420.00 | 0.41 | 0.39 | 0.47 | +0.17 | +70.83% | 384 | 1,959 | 12.33% |
| BRKB240517C00422500 | 2024-05-10 3:21PM EDT | 422.50 | 0.26 | 0.16 | 0.24 | +0.13 | +100.00% | 22 | 150 | 12.53% |
| BRKB240517C00425000 | 2024-05-10 3:44PM EDT | 425.00 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 110 | 785 | 12.96% |
| BRKB240517C00427500 | 2024-05-10 2:15PM EDT | 427.50 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 30 | 25 | 14.01% |
| BRKB240517C00430000 | 2024-05-10 9:38AM EDT | 430.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 16 | 1,293 | 14.84% |
| BRKB240517C00435000 | 2024-05-10 3:05PM EDT | 435.00 | 0.09 | 0.03 | 0.16 | +0.04 | +80.00% | 50 | 557 | 21.24% |
| BRKB240517C00440000 | 2024-05-10 10:39AM EDT | 440.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 13 | 929 | 20.90% |
| BRKB240517C00445000 | 2024-05-08 3:47PM EDT | 445.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 224 | 35.03% |
| BRKB240517C00450000 | 2024-05-09 10:55AM EDT | 450.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 10 | 142 | 37.11% |
| BRKB240517C00455000 | 2024-05-10 2:09PM EDT | 455.00 | 0.04 | 0.01 | 0.50 | -0.05 | -55.56% | 100 | 99 | 42.77% |
| BRKB240517C00460000 | 2024-05-08 9:42AM EDT | 460.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 197 | 39.65% |
| BRKB240517C00465000 | 2024-04-18 11:45AM EDT | 465.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 52.30% |
| BRKB240517C00470000 | 2024-04-15 2:42PM EDT | 470.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 49.07% |
| BRKB240517C00475000 | 2024-04-29 1:51PM EDT | 475.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 47.95% |
| BRKB240517C00480000 | 2024-05-10 1:40PM EDT | 480.00 | 0.13 | 0.01 | 0.10 | +0.08 | +160.00% | 14 | 40 | 47.46% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 66.82% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 20 | 69.68% |
| BRKB240517C00495000 | 2024-05-03 1:23PM EDT | 495.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 72.95% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 6 | 76.12% |
| BRKB240517C00505000 | 2024-05-06 3:44PM EDT | 505.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 53 | 115 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00275000 | 2024-04-03 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 119.73% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 142.53% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 136.82% |
| BRKB240517P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 16 | 131.25% |
| BRKB240517P00295000 | 2024-04-29 3:30PM EDT | 295.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 125.68% |
| BRKB240517P00300000 | 2024-05-10 3:26PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 853 | 70.31% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 116.16% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 72.66% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | - | 1 | 104.25% |
| BRKB240517P00320000 | 2024-05-01 2:29PM EDT | 320.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 7 | 37 | 71.48% |
| BRKB240517P00325000 | 2024-05-07 10:08AM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 66 | 61.72% |
| BRKB240517P00330000 | 2024-05-09 1:43PM EDT | 330.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 12 | 35 | 57.81% |
| BRKB240517P00335000 | 2024-05-06 10:22AM EDT | 335.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 31 | 55.47% |
| BRKB240517P00340000 | 2024-05-03 3:10PM EDT | 340.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 109 | 218 | 78.66% |
| BRKB240517P00345000 | 2024-05-07 3:58PM EDT | 345.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 9 | 69 | 73.78% |
| BRKB240517P00350000 | 2024-05-10 1:12PM EDT | 350.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 423 | 44.53% |
| BRKB240517P00355000 | 2024-05-03 12:14PM EDT | 355.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | 19 | 43 | 63.94% |
| BRKB240517P00360000 | 2024-05-10 10:18AM EDT | 360.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 1 | 179 | 46.00% |
| BRKB240517P00365000 | 2024-05-08 10:37AM EDT | 365.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 1 | 186 | 46.53% |
| BRKB240517P00370000 | 2024-05-10 3:38PM EDT | 370.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 65 | 421 | 35.65% |
| BRKB240517P00375000 | 2024-05-10 12:16PM EDT | 375.00 | 0.05 | 0.05 | 0.12 | -0.07 | -58.33% | 12 | 401 | 32.62% |
| BRKB240517P00380000 | 2024-05-10 12:31PM EDT | 380.00 | 0.09 | 0.05 | 0.12 | -0.05 | -35.71% | 118 | 909 | 28.66% |
| BRKB240517P00385000 | 2024-05-10 3:57PM EDT | 385.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 21 | 778 | 25.00% |
| BRKB240517P00387500 | 2024-05-10 3:36PM EDT | 387.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 7 | 302 | 23.54% |
| BRKB240517P00390000 | 2024-05-10 3:02PM EDT | 390.00 | 0.15 | 0.12 | 0.17 | -0.10 | -40.00% | 26 | 1,525 | 21.97% |
| BRKB240517P00392500 | 2024-05-10 3:45PM EDT | 392.50 | 0.16 | 0.14 | 0.17 | -0.13 | -44.83% | 54 | 203 | 19.83% |
| BRKB240517P00395000 | 2024-05-10 3:05PM EDT | 395.00 | 0.19 | 0.16 | 0.20 | -0.16 | -45.71% | 70 | 734 | 18.26% |
| BRKB240517P00397500 | 2024-05-10 3:57PM EDT | 397.50 | 0.22 | 0.21 | 0.24 | -0.28 | -56.00% | 194 | 302 | 16.68% |
| BRKB240517P00400000 | 2024-05-10 3:57PM EDT | 400.00 | 0.28 | 0.27 | 0.30 | -0.37 | -56.92% | 656 | 1,071 | 15.11% |
| BRKB240517P00402500 | 2024-05-10 3:49PM EDT | 402.50 | 0.45 | 0.37 | 0.48 | -0.73 | -61.86% | 145 | 235 | 14.41% |
| BRKB240517P00405000 | 2024-05-10 3:56PM EDT | 405.00 | 0.62 | 0.60 | 0.72 | -1.18 | -65.56% | 351 | 853 | 13.40% |
| BRKB240517P00407500 | 2024-05-10 3:59PM EDT | 407.50 | 1.02 | 0.96 | 1.09 | -1.66 | -61.94% | 482 | 107 | 12.35% |
| BRKB240517P00410000 | 2024-05-10 3:56PM EDT | 410.00 | 1.63 | 1.60 | 1.80 | -2.07 | -55.95% | 203 | 678 | 11.90% |
| BRKB240517P00412500 | 2024-05-10 3:56PM EDT | 412.50 | 2.63 | 2.65 | 2.78 | -5.17 | -66.28% | 55 | 17 | 11.19% |
| BRKB240517P00415000 | 2024-05-10 3:22PM EDT | 415.00 | 4.20 | 4.00 | 4.25 | -2.90 | -40.85% | 123 | 950 | 10.96% |
| BRKB240517P00420000 | 2024-05-10 3:36PM EDT | 420.00 | 8.27 | 7.65 | 9.20 | -7.46 | -47.43% | 42 | 797 | 17.58% |
| BRKB240517P00425000 | 2024-05-08 11:07AM EDT | 425.00 | 19.45 | 12.10 | 14.30 | 0.00 | - | 60 | 31 | 24.21% |
| BRKB240517P00430000 | 2024-04-15 9:36AM EDT | 430.00 | 22.35 | 15.85 | 19.35 | 0.00 | - | 3 | 0 | 30.12% |
| BRKB240517P00435000 | 2024-04-10 12:35PM EDT | 435.00 | 25.23 | 22.20 | 24.15 | 0.00 | - | 1 | 0 | 33.72% |
| BRKB240517P00440000 | 2024-04-30 3:44PM EDT | 440.00 | 42.04 | 26.85 | 29.80 | 0.00 | - | 2 | 0 | 43.92% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 31.60 | 34.10 | 0.00 | - | 4 | 0 | 42.70% |
| BRKB240517P00450000 | 2024-04-30 3:44PM EDT | 450.00 | 52.06 | 36.50 | 39.85 | 0.00 | - | - | 0 | 54.10% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 68.25 | 71.55 | 0.00 | - | 4 | 0 | 136.58% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 79.40 | 82.40 | 0.00 | - | - | 0 | 152.94% |
© 2024 Yahoo. All rights reserved.