Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00390000 | 2024-05-07 9:33AM EDT | 2024-05-24 | 18.33 | 21.50 | 23.90 | 0.00 | - | 1 | 42 | 43.38% |
| BRKB240531C00390000 | 2024-05-10 1:59PM EDT | 2024-05-31 | 22.80 | 22.40 | 25.60 | 0.00 | - | 1 | 27 | 36.85% |
| BRKB240607C00390000 | 2024-05-10 12:04PM EDT | 2024-06-07 | 23.19 | 22.70 | 26.00 | 0.00 | - | 1 | 2 | 30.46% |
| BRKB240621C00390000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 27.00 | 24.10 | 26.40 | 0.00 | - | 4 | 2,986 | 24.02% |
| BRKB240719C00390000 | 2024-05-20 12:17PM EDT | 2024-07-19 | 30.20 | 27.15 | 29.85 | -1.85 | -5.77% | 1 | 189 | 24.26% |
| BRKB240920C00390000 | 2024-05-20 3:18PM EDT | 2024-09-20 | 34.60 | 33.35 | 34.65 | -2.54 | -6.84% | 2 | 540 | 22.81% |
| BRKB241018C00390000 | 2024-05-20 11:28AM EDT | 2024-10-18 | 39.43 | 36.00 | 37.90 | +0.13 | +0.33% | 2 | 43 | 24.01% |
| BRKB241115C00390000 | 2024-05-15 12:11PM EDT | 2024-11-15 | 38.95 | 38.85 | 40.60 | 0.00 | - | 1 | 153 | 24.62% |
| BRKB241220C00390000 | 2024-05-17 10:43AM EDT | 2024-12-20 | 44.69 | 41.40 | 43.55 | 0.00 | - | 2 | 305 | 25.06% |
| BRKB250117C00390000 | 2024-05-20 9:49AM EDT | 2025-01-17 | 46.90 | 43.85 | 46.55 | -1.03 | -2.15% | 22 | 1,921 | 25.97% |
| BRKB250321C00390000 | 2024-05-20 10:11AM EDT | 2025-03-21 | 51.90 | 49.10 | 50.50 | +0.15 | +0.29% | 4 | 5 | 25.94% |
| BRKB250620C00390000 | 2024-05-17 10:19AM EDT | 2025-06-20 | 59.04 | 55.65 | 58.25 | 0.00 | - | 2 | 361 | 27.56% |
| BRKB260116C00390000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 71.35 | 69.20 | 71.65 | +0.35 | +0.49% | 2 | 721 | 28.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00390000 | 2024-05-20 1:22PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.12 | 0.00 | - | 17 | 78 | 28.32% |
| BRKB240531P00390000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.22 | -0.04 | -21.05% | 13 | 94 | 18.99% |
| BRKB240607P00390000 | 2024-05-20 1:22PM EDT | 2024-06-07 | 0.28 | 0.09 | 0.38 | -0.02 | -6.67% | 7 | 58 | 16.58% |
| BRKB240614P00390000 | 2024-05-20 1:53PM EDT | 2024-06-14 | 0.49 | 0.42 | 0.59 | +0.06 | +13.95% | 4 | 33 | 15.56% |
| BRKB240621P00390000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 0.74 | 0.68 | 0.72 | +0.17 | +29.82% | 22 | 713 | 14.45% |
| BRKB240628P00390000 | 2024-05-20 12:59PM EDT | 2024-06-28 | 0.90 | 0.87 | 1.04 | +0.06 | +7.14% | 21 | 14 | 14.47% |
| BRKB240719P00390000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 1.63 | 1.54 | 1.76 | +0.20 | +13.99% | 32 | 605 | 13.73% |
| BRKB240920P00390000 | 2024-05-20 3:28PM EDT | 2024-09-20 | 4.15 | 3.95 | 4.30 | +0.40 | +10.67% | 8 | 508 | 13.56% |
| BRKB241018P00390000 | 2024-05-15 1:36PM EDT | 2024-10-18 | 5.62 | 5.00 | 5.35 | 0.00 | - | 12 | 303 | 13.54% |
| BRKB241115P00390000 | 2024-05-17 1:13PM EDT | 2024-11-15 | 6.35 | 6.40 | 6.65 | 0.00 | - | 6 | 247 | 13.85% |
| BRKB241220P00390000 | 2024-05-14 2:44PM EDT | 2024-12-20 | 8.72 | 7.35 | 7.75 | 0.00 | - | 11 | 285 | 13.72% |
| BRKB250117P00390000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 8.11 | 8.15 | 8.55 | -0.14 | -1.70% | 174 | 1,330 | 13.61% |
| BRKB250321P00390000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 10.35 | 9.65 | 11.05 | -1.05 | -9.21% | 32 | 1 | 14.05% |
| BRKB250620P00390000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.90 | 11.90 | 14.95 | -1.70 | -11.64% | 364 | 697 | 14.88% |
| BRKB260116P00390000 | 2024-05-20 11:32AM EDT | 2026-01-16 | 16.80 | 16.75 | 19.50 | -0.45 | -2.61% | 305 | 255 | 14.37% |
© 2024 Yahoo. All rights reserved.