Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240802C00440000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 3.10 | 3.10 | 3.40 | +0.64 | +26.02% | 303 | 495 | 18.45% |
| BRKB240809C00440000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 5.45 | 3.65 | 5.85 | +1.30 | +31.33% | 90 | 207 | 20.29% |
| BRKB240816C00440000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 6.25 | 6.70 | 7.00 | +0.62 | +11.01% | 555 | 1,720 | 19.33% |
| BRKB240823C00440000 | 2024-07-26 3:19PM EDT | 2024-08-23 | 7.85 | 6.00 | 9.40 | +1.64 | +26.41% | 15 | 227 | 21.71% |
| BRKB240830C00440000 | 2024-07-26 3:37PM EDT | 2024-08-30 | 8.60 | 7.75 | 10.15 | +0.40 | +4.88% | 13 | 141 | 20.81% |
| BRKB240906C00440000 | 2024-07-26 10:20AM EDT | 2024-09-06 | 10.05 | 7.70 | 11.20 | -0.05 | -0.50% | 3 | - | 20.77% |
| BRKB240920C00440000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 11.50 | 11.85 | 12.20 | +0.90 | +8.49% | 192 | 1,622 | 19.45% |
| BRKB241018C00440000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 15.40 | 15.40 | 16.35 | +1.20 | +8.45% | 41 | 2,446 | 20.84% |
| BRKB241115C00440000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 19.60 | 19.40 | 20.40 | +0.70 | +3.70% | 14 | 380 | 22.23% |
| BRKB241220C00440000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 22.70 | 22.70 | 23.20 | +1.20 | +5.58% | 8 | 542 | 21.93% |
| BRKB250117C00440000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 24.76 | 24.85 | 25.75 | -1.94 | -7.27% | 8 | 2,654 | 22.21% |
| BRKB250321C00440000 | 2024-07-26 10:05AM EDT | 2025-03-21 | 31.33 | 29.85 | 32.10 | +2.53 | +8.78% | 2 | 311 | 23.55% |
| BRKB250620C00440000 | 2024-07-26 2:55PM EDT | 2025-06-20 | 38.00 | 36.35 | 39.65 | +0.27 | +0.72% | 19 | 2,428 | 24.60% |
| BRKB260116C00440000 | 2024-07-26 10:33AM EDT | 2026-01-16 | 53.50 | 51.45 | 55.45 | -0.42 | -0.78% | 1 | 1,085 | 26.71% |
| BRKB261218C00440000 | 2024-07-26 2:50PM EDT | 2026-12-18 | 71.63 | 69.65 | 74.50 | +0.48 | +0.67% | 1 | 16 | 28.12% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240802P00440000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 5.00 | 4.70 | 5.20 | -2.20 | -30.56% | 78 | 81 | 16.17% |
| BRKB240809P00440000 | 2024-07-25 1:13PM EDT | 2024-08-09 | 6.87 | 4.90 | 7.10 | +0.57 | +9.05% | 5 | 48 | 17.08% |
| BRKB240816P00440000 | 2024-07-26 1:35PM EDT | 2024-08-16 | 8.25 | 7.50 | 7.90 | -1.75 | -17.50% | 165 | 276 | 15.88% |
| BRKB240823P00440000 | 2024-07-22 9:42AM EDT | 2024-08-23 | 8.75 | 6.70 | 9.55 | 0.00 | - | 9 | 10 | 17.18% |
| BRKB240830P00440000 | 2024-07-22 11:13AM EDT | 2024-08-30 | 10.20 | 7.10 | 10.60 | 0.00 | - | 10 | 12 | 17.32% |
| BRKB240920P00440000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 10.94 | 10.55 | 10.90 | -0.81 | -6.89% | 35 | 165 | 14.13% |
| BRKB241018P00440000 | 2024-07-26 2:18PM EDT | 2024-10-18 | 12.70 | 12.60 | 12.95 | -1.70 | -11.81% | 41 | 179 | 13.99% |
| BRKB241115P00440000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 15.50 | 15.00 | 15.25 | -1.00 | -6.06% | 19 | 129 | 14.50% |
| BRKB241220P00440000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 16.40 | 16.40 | 17.65 | -1.60 | -8.89% | 11 | 82 | 14.82% |
| BRKB250117P00440000 | 2024-07-26 10:15AM EDT | 2025-01-17 | 17.68 | 17.10 | 17.55 | -0.72 | -3.91% | 3 | 330 | 13.50% |
| BRKB250321P00440000 | 2024-07-24 11:51AM EDT | 2025-03-21 | 21.80 | 17.80 | 20.30 | 0.00 | - | 4 | 77 | 13.53% |
| BRKB250620P00440000 | 2024-07-25 11:33AM EDT | 2025-06-20 | 23.75 | 20.50 | 24.30 | 0.00 | - | 4 | 252 | 13.93% |
| BRKB260116P00440000 | 2024-07-18 11:48AM EDT | 2026-01-16 | 25.05 | 26.85 | 30.65 | 0.00 | - | 51 | 64 | 13.88% |
© 2024 Yahoo. All rights reserved.