Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240802C00420000 | 2024-07-26 11:35AM EDT | 2024-08-02 | 18.93 | 17.10 | 19.75 | +2.53 | +15.43% | 15 | 284 | 33.79% |
| BRKB240809C00420000 | 2024-07-26 9:43AM EDT | 2024-08-09 | 19.40 | 18.65 | 21.35 | +1.51 | +8.44% | 2 | 106 | 30.37% |
| BRKB240816C00420000 | 2024-07-26 1:01PM EDT | 2024-08-16 | 21.90 | 20.15 | 21.95 | +0.20 | +0.92% | 11 | 760 | 26.62% |
| BRKB240823C00420000 | 2024-07-24 9:58AM EDT | 2024-08-23 | 16.45 | 20.60 | 23.25 | 0.00 | - | 1 | 115 | 26.35% |
| BRKB240830C00420000 | 2024-07-26 11:30AM EDT | 2024-08-30 | 22.60 | 21.55 | 23.70 | +3.71 | +19.64% | 3 | 16 | 24.56% |
| BRKB240920C00420000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 24.90 | 24.85 | 26.95 | +1.88 | +8.17% | 32 | 1,579 | 24.85% |
| BRKB241018C00420000 | 2024-07-26 12:28PM EDT | 2024-10-18 | 28.80 | 28.10 | 29.80 | +0.82 | +2.93% | 3 | 321 | 24.04% |
| BRKB241115C00420000 | 2024-07-25 12:48PM EDT | 2024-11-15 | 33.78 | 30.80 | 33.70 | 0.00 | - | 4 | 240 | 25.17% |
| BRKB241220C00420000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 35.70 | 35.10 | 36.55 | +1.50 | +4.39% | 19 | 414 | 24.70% |
| BRKB250117C00420000 | 2024-07-26 10:31AM EDT | 2025-01-17 | 38.00 | 36.25 | 39.10 | +1.74 | +4.80% | 5 | 4,525 | 24.87% |
| BRKB250321C00420000 | 2024-07-26 1:41PM EDT | 2025-03-21 | 43.40 | 42.55 | 44.75 | +1.70 | +4.08% | 3 | 324 | 25.53% |
| BRKB250620C00420000 | 2024-07-26 2:27PM EDT | 2025-06-20 | 51.46 | 48.65 | 52.80 | -0.54 | -1.04% | 6 | 4,520 | 26.78% |
| BRKB260116C00420000 | 2024-07-26 3:05PM EDT | 2026-01-16 | 65.67 | 65.00 | 67.80 | +1.65 | +2.58% | 28 | 6,538 | 28.29% |
| BRKB261218C00420000 | 2024-07-26 2:28PM EDT | 2026-12-18 | 83.13 | 81.65 | 86.50 | +2.95 | +3.68% | 3 | 52 | 29.44% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240802P00420000 | 2024-07-26 2:51PM EDT | 2024-08-02 | 0.37 | 0.28 | 0.34 | -0.51 | -57.95% | 54 | 71 | 19.78% |
| BRKB240809P00420000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 1.16 | 1.06 | 1.15 | -0.08 | -6.45% | 39 | 79 | 19.39% |
| BRKB240816P00420000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 1.85 | 1.65 | 1.75 | -0.43 | -18.86% | 33 | 1,955 | 18.26% |
| BRKB240823P00420000 | 2024-07-26 11:17AM EDT | 2024-08-23 | 2.25 | 0.50 | 2.55 | -0.61 | -21.33% | 11 | 21 | 18.29% |
| BRKB240830P00420000 | 2024-07-26 11:09AM EDT | 2024-08-30 | 2.64 | 1.92 | 4.50 | -0.60 | -18.52% | 5 | 48 | 21.11% |
| BRKB240906P00420000 | 2024-07-25 1:29PM EDT | 2024-09-06 | 2.52 | 1.62 | 4.45 | 0.00 | - | - | - | 19.17% |
| BRKB240920P00420000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 4.40 | 4.10 | 4.30 | +0.45 | +11.39% | 60 | 894 | 16.33% |
| BRKB241018P00420000 | 2024-07-26 2:41PM EDT | 2024-10-18 | 6.05 | 5.80 | 7.00 | -0.65 | -9.70% | 14 | 368 | 17.20% |
| BRKB241115P00420000 | 2024-07-26 1:46PM EDT | 2024-11-15 | 8.10 | 7.90 | 8.20 | -0.60 | -6.90% | 59 | 379 | 16.32% |
| BRKB241220P00420000 | 2024-07-26 11:39AM EDT | 2024-12-20 | 9.60 | 9.30 | 9.60 | +0.50 | +5.49% | 7 | 301 | 15.66% |
| BRKB250117P00420000 | 2024-07-25 12:43PM EDT | 2025-01-17 | 10.26 | 8.25 | 10.40 | +0.46 | +4.69% | 7 | 728 | 15.09% |
| BRKB250321P00420000 | 2024-07-19 12:32PM EDT | 2025-03-21 | 12.90 | 11.95 | 13.15 | 0.00 | - | 4 | 7 | 15.08% |
| BRKB250620P00420000 | 2024-07-24 12:05PM EDT | 2025-06-20 | 16.80 | 13.75 | 17.40 | 0.00 | - | 14 | 484 | 15.57% |
| BRKB260116P00420000 | 2024-07-23 9:49AM EDT | 2026-01-16 | 21.19 | 19.70 | 22.20 | 0.00 | - | 1 | 216 | 14.57% |
| BRKB261218P00420000 | 2024-07-18 11:58AM EDT | 2026-12-18 | 25.24 | 24.90 | 27.90 | 0.00 | - | 1 | 35 | 13.65% |
© 2024 Yahoo. All rights reserved.