Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230331C00250000 | 2023-03-23 1:31PM EDT | 250.00 | 47.66 | 51.45 | 52.65 | 0.00 | - | 10 | 14 | 100.98% |
| BRKB230331C00265000 | 2023-03-28 10:22AM EDT | 265.00 | 36.85 | 36.60 | 37.55 | -4.98 | -11.91% | 5 | 0 | 70.80% |
| BRKB230331C00270000 | 2023-03-24 9:54AM EDT | 270.00 | 25.47 | 31.70 | 32.75 | 0.00 | - | 5 | 19 | 68.85% |
| BRKB230331C00275000 | 2023-03-24 3:09PM EDT | 275.00 | 24.38 | 26.70 | 27.55 | 0.00 | - | 4 | 22 | 53.96% |
| BRKB230331C00277500 | 2023-03-24 3:09PM EDT | 277.50 | 21.97 | 23.75 | 25.65 | 0.00 | - | 2 | 2 | 63.75% |
| BRKB230331C00280000 | 2023-03-23 2:17PM EDT | 280.00 | 19.57 | 21.80 | 22.55 | 0.00 | - | 24 | 21 | 45.51% |
| BRKB230331C00282500 | 2023-03-17 1:17PM EDT | 282.50 | 15.66 | 19.00 | 20.25 | 0.00 | - | 1 | 1 | 46.12% |
| BRKB230331C00285000 | 2023-03-23 10:10AM EDT | 285.00 | 16.57 | 16.75 | 18.10 | 0.00 | - | - | 5 | 47.78% |
| BRKB230331C00287500 | 2023-03-24 3:35PM EDT | 287.50 | 12.68 | 14.35 | 15.15 | 0.00 | - | 4 | 6 | 34.82% |
| BRKB230331C00290000 | 2023-03-28 1:08PM EDT | 290.00 | 11.91 | 12.00 | 12.75 | -1.20 | -9.15% | 7 | 30 | 31.98% |
| BRKB230331C00292500 | 2023-03-24 2:23PM EDT | 292.50 | 8.50 | 9.60 | 10.45 | 0.00 | - | 24 | 24 | 30.03% |
| BRKB230331C00295000 | 2023-03-28 2:19PM EDT | 295.00 | 7.97 | 7.35 | 8.15 | -0.83 | -9.43% | 1 | 119 | 27.03% |
| BRKB230331C00297500 | 2023-03-27 3:34PM EDT | 297.50 | 6.50 | 5.40 | 6.05 | 0.00 | - | 17 | 72 | 25.01% |
| BRKB230331C00300000 | 2023-03-28 12:59PM EDT | 300.00 | 3.62 | 3.55 | 3.70 | -0.48 | -11.71% | 23 | 346 | 19.26% |
| BRKB230331C00302500 | 2023-03-28 2:34PM EDT | 302.50 | 2.19 | 2.03 | 2.22 | -0.26 | -10.61% | 217 | 669 | 18.63% |
| BRKB230331C00305000 | 2023-03-28 2:13PM EDT | 305.00 | 1.08 | 0.96 | 1.12 | -0.15 | -12.20% | 120 | 704 | 17.65% |
| BRKB230331C00307500 | 2023-03-28 2:31PM EDT | 307.50 | 0.41 | 0.35 | 0.48 | -0.19 | -31.67% | 114 | 826 | 17.04% |
| BRKB230331C00310000 | 2023-03-28 2:13PM EDT | 310.00 | 0.17 | 0.12 | 0.21 | -0.03 | -15.00% | 427 | 854 | 17.43% |
| BRKB230331C00312500 | 2023-03-28 12:55PM EDT | 312.50 | 0.08 | 0.03 | 0.20 | -0.03 | -27.27% | 51 | 221 | 21.24% |
| BRKB230331C00315000 | 2023-03-28 11:30AM EDT | 315.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 9 | 467 | 21.09% |
| BRKB230331C00317500 | 2023-03-27 10:17AM EDT | 317.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 24.81% |
| BRKB230331C00320000 | 2023-03-28 2:01PM EDT | 320.00 | 0.08 | 0.02 | 0.07 | +0.05 | +166.67% | 24 | 809 | 26.95% |
| BRKB230331C00322500 | 2023-03-23 2:09PM EDT | 322.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 33.99% |
| BRKB230331C00325000 | 2023-03-28 10:11AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 417 | 28.13% |
| BRKB230331C00327500 | 2023-03-20 10:02AM EDT | 327.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 25 | 56.54% |
| BRKB230331C00330000 | 2023-03-28 10:01AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3 | 151 | 30.86% |
| BRKB230331C00335000 | 2023-03-24 10:40AM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 65 | 42.58% |
| BRKB230331C00337500 | 2023-03-20 1:59PM EDT | 337.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 82 | 37.50% |
| BRKB230331C00340000 | 2023-03-16 12:14PM EDT | 340.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 200 | 39.84% |
| BRKB230331C00345000 | 2023-02-10 12:40PM EDT | 345.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.58% |
| BRKB230331C00350000 | 2023-03-22 1:40PM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 48.44% |
| BRKB230331C00355000 | 2023-03-15 11:23AM EDT | 355.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | - | 2 | 90.23% |
| BRKB230331C00360000 | 2023-03-16 10:04AM EDT | 360.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 1 | 2 | 101.95% |
| BRKB230331C00365000 | 2023-03-22 11:42AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 402 | 57.81% |
| BRKB230331C00370000 | 2023-03-14 10:57AM EDT | 370.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 2 | 108.20% |
| BRKB230331C00375000 | 2023-03-16 2:44PM EDT | 375.00 | 0.05 | 0.00 | 1.49 | 0.00 | - | - | 1 | 120.12% |
| BRKB230331C00380000 | 2023-03-14 10:42AM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 104.88% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230331P00220000 | 2023-03-17 3:44PM EDT | 220.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 1 | 164.26% |
| BRKB230331P00225000 | 2023-03-17 3:46PM EDT | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 122.85% |
| BRKB230331P00230000 | 2023-03-17 3:47PM EDT | 230.00 | 0.10 | 0.00 | 1.86 | 0.00 | - | 1 | 2 | 159.23% |
| BRKB230331P00235000 | 2023-03-17 3:44PM EDT | 235.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 8 | 134.86% |
| BRKB230331P00240000 | 2023-03-20 12:49PM EDT | 240.00 | 0.05 | 0.00 | 1.49 | 0.00 | - | - | 4 | 132.42% |
| BRKB230331P00245000 | 2023-03-23 10:37AM EDT | 245.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 65.63% |
| BRKB230331P00250000 | 2023-03-27 3:57PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 177 | 59.38% |
| BRKB230331P00252500 | 2023-03-20 2:57PM EDT | 252.50 | 0.08 | 0.00 | 2.23 | 0.00 | - | - | 1 | 118.26% |
| BRKB230331P00255000 | 2023-03-27 3:49PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 53.13% |
| BRKB230331P00260000 | 2023-03-27 1:55PM EDT | 260.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 87.06% |
| BRKB230331P00262500 | 2023-03-27 12:20PM EDT | 262.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 77.25% |
| BRKB230331P00265000 | 2023-03-28 11:26AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 541 | 44.53% |
| BRKB230331P00267500 | 2023-03-24 10:21AM EDT | 267.50 | 0.50 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 48.83% |
| BRKB230331P00270000 | 2023-03-27 3:59PM EDT | 270.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 164 | 46.68% |
| BRKB230331P00272500 | 2023-03-27 10:08AM EDT | 272.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 60.06% |
| BRKB230331P00275000 | 2023-03-28 1:42PM EDT | 275.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 3 | 183 | 42.68% |
| BRKB230331P00277500 | 2023-03-28 1:42PM EDT | 277.50 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 2 | 151 | 40.43% |
| BRKB230331P00280000 | 2023-03-28 9:30AM EDT | 280.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 1 | 271 | 35.55% |
| BRKB230331P00282500 | 2023-03-28 1:13PM EDT | 282.50 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 11 | 118 | 33.20% |
| BRKB230331P00285000 | 2023-03-28 2:05PM EDT | 285.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 23 | 364 | 29.98% |
| BRKB230331P00287500 | 2023-03-28 1:03PM EDT | 287.50 | 0.15 | 0.10 | 0.23 | -0.03 | -16.67% | 22 | 280 | 30.27% |
| BRKB230331P00290000 | 2023-03-28 1:58PM EDT | 290.00 | 0.24 | 0.20 | 0.29 | -0.04 | -14.29% | 66 | 531 | 27.54% |
| BRKB230331P00292500 | 2023-03-28 1:33PM EDT | 292.50 | 0.38 | 0.30 | 0.45 | -0.10 | -20.83% | 22 | 216 | 25.98% |
| BRKB230331P00295000 | 2023-03-28 2:36PM EDT | 295.00 | 0.54 | 0.53 | 0.65 | -0.18 | -25.00% | 35 | 626 | 23.76% |
| BRKB230331P00297500 | 2023-03-28 1:33PM EDT | 297.50 | 1.04 | 0.88 | 1.01 | -0.18 | -14.75% | 27 | 355 | 21.97% |
| BRKB230331P00300000 | 2023-03-28 1:56PM EDT | 300.00 | 1.50 | 1.47 | 1.65 | -0.33 | -18.03% | 46 | 831 | 20.80% |
| BRKB230331P00302500 | 2023-03-28 1:02PM EDT | 302.50 | 2.40 | 2.40 | 2.62 | -0.50 | -17.24% | 15 | 53 | 19.67% |
| BRKB230331P00305000 | 2023-03-28 12:54PM EDT | 305.00 | 3.85 | 3.70 | 4.10 | -0.40 | -9.41% | 4 | 133 | 19.51% |
| BRKB230331P00307500 | 2023-03-27 2:36PM EDT | 307.50 | 5.20 | 5.50 | 6.25 | 0.00 | - | 1 | 32 | 22.63% |
| BRKB230331P00310000 | 2023-03-28 2:32PM EDT | 310.00 | 8.20 | 7.70 | 8.55 | +0.50 | +6.49% | 6 | 123 | 25.90% |
| BRKB230331P00312500 | 2023-03-28 9:32AM EDT | 312.50 | 11.78 | 10.15 | 11.05 | +0.08 | +0.68% | 2 | 5 | 30.96% |
| BRKB230331P00315000 | 2023-03-27 1:08PM EDT | 315.00 | 12.58 | 12.60 | 13.55 | 0.00 | - | 1 | 27 | 35.72% |
| BRKB230331P00320000 | 2023-03-17 2:31PM EDT | 320.00 | 25.50 | 16.75 | 18.45 | 0.00 | - | 4 | 4 | 43.02% |
| BRKB230331P00325000 | 2023-03-06 11:15AM EDT | 325.00 | 10.75 | 21.75 | 23.90 | 0.00 | - | - | 0 | 58.86% |
| BRKB230331P00330000 | 2023-03-07 12:24PM EDT | 330.00 | 16.90 | 27.40 | 28.50 | 0.00 | - | 2 | 2 | 60.06% |
| BRKB230331P00335000 | 2023-02-10 2:43PM EDT | 335.00 | 27.05 | 29.10 | 33.85 | 0.00 | - | - | 0 | 74.46% |
| BRKB230331P00340000 | 2023-03-07 1:30PM EDT | 340.00 | 27.00 | 36.20 | 39.70 | 0.00 | - | - | 0 | 57.32% |
| BRKB230331P00350000 | 2023-03-07 4:12PM EDT | 350.00 | 38.73 | 46.75 | 49.40 | 0.00 | - | - | 0 | 75.00% |
© 2023 Yahoo. All rights reserved.
