Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00210000 | 2024-04-08 11:31AM EDT | 210.00 | 208.36 | 188.10 | 190.75 | 0.00 | - | - | 1 | 438.48% |
| BRKB240503C00280000 | 2024-04-26 3:01PM EDT | 280.00 | 123.30 | 118.15 | 120.85 | 0.00 | - | 20 | 20 | 264.36% |
| BRKB240503C00300000 | 2024-04-24 12:06PM EDT | 300.00 | 104.99 | 98.15 | 100.90 | 0.00 | - | - | 3 | 221.09% |
| BRKB240503C00310000 | 2024-04-30 2:23PM EDT | 310.00 | 88.60 | 88.15 | 90.90 | 0.00 | - | 6 | 0 | 199.61% |
| BRKB240503C00320000 | 2024-04-25 1:38PM EDT | 320.00 | 84.80 | 77.80 | 80.85 | 0.00 | - | - | 1 | 170.41% |
| BRKB240503C00325000 | 2024-04-25 1:47PM EDT | 325.00 | 80.50 | 72.75 | 75.85 | 0.00 | - | - | 1 | 159.38% |
| BRKB240503C00330000 | 2024-04-25 2:24PM EDT | 330.00 | 75.70 | 68.20 | 70.85 | 0.00 | - | - | 1 | 157.76% |
| BRKB240503C00335000 | 2024-04-30 10:00AM EDT | 335.00 | 64.68 | 62.75 | 66.00 | 0.00 | - | 3 | 3 | 142.33% |
| BRKB240503C00355000 | 2024-04-25 2:25PM EDT | 355.00 | 50.60 | 43.00 | 45.30 | 0.00 | - | - | 1 | 95.70% |
| BRKB240503C00365000 | 2024-04-26 12:33PM EDT | 365.00 | 37.77 | 33.15 | 36.00 | 0.00 | - | 2 | 2 | 87.60% |
| BRKB240503C00370000 | 2024-05-01 11:01AM EDT | 370.00 | 31.88 | 27.85 | 30.30 | -3.45 | -9.77% | 2 | 4 | 65.23% |
| BRKB240503C00375000 | 2024-04-26 11:37AM EDT | 375.00 | 26.60 | 22.70 | 25.90 | 0.00 | - | 1 | 41 | 61.13% |
| BRKB240503C00380000 | 2024-05-01 1:37PM EDT | 380.00 | 20.86 | 17.60 | 21.00 | +0.26 | +1.26% | 11 | 13 | 50.98% |
| BRKB240503C00385000 | 2024-04-15 11:03AM EDT | 385.00 | 21.94 | 12.55 | 15.90 | 0.00 | - | 1 | 1 | 61.82% |
| BRKB240503C00390000 | 2024-05-01 9:35AM EDT | 390.00 | 11.95 | 8.45 | 10.70 | -1.11 | -8.50% | 2 | 6 | 45.96% |
| BRKB240503C00392500 | 2024-05-01 2:41PM EDT | 392.50 | 9.22 | 5.40 | 8.10 | -2.85 | -23.61% | 10 | 10 | 37.74% |
| BRKB240503C00395000 | 2024-05-01 3:58PM EDT | 395.00 | 4.74 | 4.30 | 5.05 | +0.91 | +23.76% | 36 | 84 | 24.90% |
| BRKB240503C00397500 | 2024-05-01 3:58PM EDT | 397.50 | 2.99 | 2.63 | 3.25 | +0.57 | +23.55% | 36 | 124 | 22.75% |
| BRKB240503C00400000 | 2024-05-01 3:59PM EDT | 400.00 | 1.70 | 1.50 | 1.75 | +0.20 | +13.33% | 169 | 510 | 20.29% |
| BRKB240503C00402500 | 2024-05-01 3:56PM EDT | 402.50 | 0.78 | 0.65 | 0.90 | +0.04 | +5.41% | 564 | 326 | 19.95% |
| BRKB240503C00405000 | 2024-05-01 3:57PM EDT | 405.00 | 0.37 | 0.26 | 0.40 | +0.02 | +5.71% | 359 | 527 | 19.63% |
| BRKB240503C00407500 | 2024-05-01 3:57PM EDT | 407.50 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1,071 | 663 | 19.53% |
| BRKB240503C00410000 | 2024-05-01 3:59PM EDT | 410.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 116 | 752 | 20.70% |
| BRKB240503C00412500 | 2024-05-01 3:49PM EDT | 412.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 13 | 482 | 23.24% |
| BRKB240503C00415000 | 2024-05-01 12:15PM EDT | 415.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 53 | 979 | 25.98% |
| BRKB240503C00417500 | 2024-05-01 2:10PM EDT | 417.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 14 | 412 | 28.32% |
| BRKB240503C00420000 | 2024-05-01 12:10PM EDT | 420.00 | 0.01 | 0.01 | 0.40 | -0.01 | -50.00% | 3 | 561 | 46.68% |
| BRKB240503C00422500 | 2024-04-29 9:48AM EDT | 422.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 2 | 66 | 49.27% |
| BRKB240503C00425000 | 2024-05-01 1:12PM EDT | 425.00 | 0.04 | 0.01 | 0.20 | +0.02 | +100.00% | 1 | 303 | 47.75% |
| BRKB240503C00427500 | 2024-05-01 10:33AM EDT | 427.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 1 | 4 | 37.11% |
| BRKB240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 104 | 54.79% |
| BRKB240503C00435000 | 2024-04-30 12:26PM EDT | 435.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 144 | 47.27% |
| BRKB240503C00440000 | 2024-04-29 3:50PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 68 | 46.88% |
| BRKB240503C00445000 | 2024-04-30 11:11AM EDT | 445.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 116 | 53.91% |
| BRKB240503C00450000 | 2024-05-01 12:22PM EDT | 450.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 10 | 45 | 65.23% |
| BRKB240503C00455000 | 2024-05-01 12:22PM EDT | 455.00 | 0.02 | 0.00 | 0.04 | -0.19 | -90.48% | 10 | 11 | 65.63% |
| BRKB240503C00460000 | 2024-04-29 9:43AM EDT | 460.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1 | 87 | 104.10% |
| BRKB240503C00465000 | 2024-04-30 10:01AM EDT | 465.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 9 | 185 | 110.25% |
| BRKB240503C00470000 | 2024-04-26 2:16PM EDT | 470.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 126.37% |
| BRKB240503C00475000 | 2024-04-04 12:11PM EDT | 475.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 132.81% |
| BRKB240503C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 52 | 139.16% |
| BRKB240503C00485000 | 2024-04-26 10:30AM EDT | 485.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 14 | 14 | 158.11% |
| BRKB240503C00490000 | 2024-04-25 1:52PM EDT | 490.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 9 | 11 | 162.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00320000 | 2024-04-25 1:53PM EDT | 320.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 2 | 123.05% |
| BRKB240503P00325000 | 2024-05-01 3:04PM EDT | 325.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 46 | 72 | 109.38% |
| BRKB240503P00330000 | 2024-04-26 11:53AM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 52 | 93.75% |
| BRKB240503P00335000 | 2024-05-01 10:17AM EDT | 335.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 22 | 12 | 86.72% |
| BRKB240503P00340000 | 2024-05-01 9:56AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 135 | 80.47% |
| BRKB240503P00345000 | 2024-04-29 3:03PM EDT | 345.00 | 0.03 | 0.01 | 0.61 | 0.00 | - | 1 | 11 | 102.54% |
| BRKB240503P00350000 | 2024-04-30 9:49AM EDT | 350.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 46 | 79 | 68.36% |
| BRKB240503P00355000 | 2024-04-29 1:07PM EDT | 355.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 31 | 61.72% |
| BRKB240503P00360000 | 2024-05-01 10:29AM EDT | 360.00 | 0.02 | 0.01 | 0.44 | -0.03 | -60.00% | 1 | 55 | 72.46% |
| BRKB240503P00365000 | 2024-05-01 2:24PM EDT | 365.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 8 | 33 | 53.13% |
| BRKB240503P00370000 | 2024-05-01 2:48PM EDT | 370.00 | 0.03 | 0.03 | 0.20 | 0.00 | - | 2 | 85 | 54.59% |
| BRKB240503P00375000 | 2024-05-01 12:07PM EDT | 375.00 | 0.06 | 0.03 | 0.12 | -0.01 | -14.29% | 6 | 166 | 42.38% |
| BRKB240503P00380000 | 2024-05-01 2:00PM EDT | 380.00 | 0.04 | 0.04 | 0.09 | -0.07 | -63.64% | 21 | 213 | 32.91% |
| BRKB240503P00385000 | 2024-05-01 2:40PM EDT | 385.00 | 0.08 | 0.05 | 0.12 | -0.13 | -61.90% | 25 | 164 | 26.56% |
| BRKB240503P00387500 | 2024-05-01 3:11PM EDT | 387.50 | 0.10 | 0.09 | 0.22 | -0.30 | -75.00% | 18 | 161 | 25.49% |
| BRKB240503P00390000 | 2024-05-01 3:26PM EDT | 390.00 | 0.20 | 0.17 | 0.28 | -0.48 | -70.59% | 77 | 414 | 22.22% |
| BRKB240503P00392500 | 2024-05-01 3:03PM EDT | 392.50 | 0.18 | 0.31 | 0.50 | -0.65 | -78.31% | 65 | 150 | 20.68% |
| BRKB240503P00395000 | 2024-05-01 3:52PM EDT | 395.00 | 0.85 | 0.69 | 1.00 | -1.00 | -54.05% | 174 | 594 | 20.24% |
| BRKB240503P00397500 | 2024-05-01 3:56PM EDT | 397.50 | 1.52 | 1.45 | 1.74 | -1.43 | -48.47% | 479 | 847 | 19.04% |
| BRKB240503P00400000 | 2024-05-01 3:59PM EDT | 400.00 | 2.85 | 2.70 | 3.10 | -1.65 | -36.67% | 102 | 820 | 19.68% |
| BRKB240503P00402500 | 2024-05-01 2:41PM EDT | 402.50 | 3.65 | 4.10 | 4.80 | -1.55 | -29.81% | 35 | 203 | 19.75% |
| BRKB240503P00405000 | 2024-05-01 2:49PM EDT | 405.00 | 6.50 | 5.20 | 7.70 | -2.07 | -24.15% | 24 | 417 | 30.52% |
| BRKB240503P00407500 | 2024-05-01 1:40PM EDT | 407.50 | 8.00 | 6.85 | 9.60 | -0.90 | -10.11% | 22 | 86 | 29.00% |
| BRKB240503P00410000 | 2024-05-01 2:40PM EDT | 410.00 | 9.12 | 9.35 | 12.05 | -2.64 | -22.45% | 11 | 56 | 33.40% |
| BRKB240503P00412500 | 2024-04-29 2:32PM EDT | 412.50 | 11.30 | 11.90 | 14.65 | 0.00 | - | 2 | 1 | 39.99% |
| BRKB240503P00415000 | 2024-04-30 3:18PM EDT | 415.00 | 17.02 | 14.35 | 17.55 | 0.00 | - | 9 | 13 | 51.17% |
| BRKB240503P00420000 | 2024-04-23 2:53PM EDT | 420.00 | 12.65 | 19.35 | 22.55 | 0.00 | - | 4 | 3 | 61.08% |
| BRKB240503P00425000 | 2024-04-04 3:05PM EDT | 425.00 | 10.95 | 24.40 | 27.50 | 0.00 | - | 5 | 4 | 69.58% |
| BRKB240503P00435000 | 2024-03-28 9:53AM EDT | 435.00 | 18.50 | 31.10 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240503P00490000 | 2024-04-05 1:57PM EDT | 490.00 | 72.94 | 89.20 | 92.00 | 0.00 | - | 1 | 0 | 149.12% |
© 2024 Yahoo. All rights reserved.