Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00280000 | 2024-05-17 3:05PM EDT | 280.00 | 136.24 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| BRKB240524C00300000 | 2024-05-20 3:33PM EDT | 300.00 | 113.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BRKB240524C00310000 | 2024-05-16 1:10PM EDT | 310.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BRKB240524C00320000 | 2024-05-17 10:24AM EDT | 320.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240524C00325000 | 2024-05-17 10:27AM EDT | 325.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240524C00330000 | 2024-05-17 10:31AM EDT | 330.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240524C00365000 | 2024-05-21 10:07AM EDT | 365.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240524C00370000 | 2024-04-18 2:52PM EDT | 370.00 | 33.60 | 45.65 | 48.00 | 0.00 | - | 2 | 2 | 109.47% |
| BRKB240524C00375000 | 2024-05-17 2:41PM EDT | 375.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BRKB240524C00380000 | 2024-05-07 10:49AM EDT | 380.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240524C00385000 | 2024-05-16 3:40PM EDT | 385.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BRKB240524C00387500 | 2024-05-16 2:44PM EDT | 387.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB240524C00390000 | 2024-05-21 10:32AM EDT | 390.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| BRKB240524C00395000 | 2024-05-17 12:31PM EDT | 395.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| BRKB240524C00397500 | 2024-05-20 2:21PM EDT | 397.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240524C00400000 | 2024-05-21 10:35AM EDT | 400.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BRKB240524C00402500 | 2024-05-21 10:00AM EDT | 402.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BRKB240524C00405000 | 2024-05-21 10:21AM EDT | 405.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 540 | 0.00% |
| BRKB240524C00407500 | 2024-05-21 12:36PM EDT | 407.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| BRKB240524C00410000 | 2024-05-21 3:56PM EDT | 410.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 48 | 1,210 | 0.00% |
| BRKB240524C00412500 | 2024-05-21 3:37PM EDT | 412.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 61 | 319 | 0.00% |
| BRKB240524C00415000 | 2024-05-21 3:55PM EDT | 415.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 365 | 623 | 0.39% |
| BRKB240524C00417500 | 2024-05-21 3:59PM EDT | 417.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 358 | 978 | 1.56% |
| BRKB240524C00420000 | 2024-05-21 3:59PM EDT | 420.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 215 | 722 | 3.13% |
| BRKB240524C00422500 | 2024-05-21 3:43PM EDT | 422.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 208 | 6.25% |
| BRKB240524C00425000 | 2024-05-21 2:36PM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 517 | 6.25% |
| BRKB240524C00430000 | 2024-05-20 3:04PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 154 | 12.50% |
| BRKB240524C00435000 | 2024-05-20 10:00AM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 12.50% |
| BRKB240524C00440000 | 2024-05-20 2:08PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BRKB240524C00445000 | 2024-05-20 2:15PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| BRKB240524C00450000 | 2024-05-21 2:23PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| BRKB240524C00455000 | 2024-05-21 9:33AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| BRKB240524C00460000 | 2024-05-20 9:56AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BRKB240524C00465000 | 2024-05-17 9:53AM EDT | 465.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| BRKB240524C00475000 | 2024-05-17 11:03AM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BRKB240524C00480000 | 2024-05-17 11:03AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BRKB240524C00490000 | 2024-05-15 10:27AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00270000 | 2024-04-18 12:13PM EDT | 270.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 24 | 80 | 259.47% |
| BRKB240524P00320000 | 2024-05-16 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| BRKB240524P00325000 | 2024-05-14 10:52AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| BRKB240524P00330000 | 2024-05-17 10:40AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 93 | 50.00% |
| BRKB240524P00335000 | 2024-05-01 2:42PM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BRKB240524P00340000 | 2024-05-17 1:52PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 85 | 50.00% |
| BRKB240524P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BRKB240524P00350000 | 2024-05-20 1:24PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 152 | 50.00% |
| BRKB240524P00355000 | 2024-05-20 2:03PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| BRKB240524P00360000 | 2024-05-16 2:11PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| BRKB240524P00365000 | 2024-05-20 10:07AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| BRKB240524P00370000 | 2024-05-21 12:19PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 25.00% |
| BRKB240524P00375000 | 2024-05-20 1:05PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 25.00% |
| BRKB240524P00380000 | 2024-05-20 2:39PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| BRKB240524P00385000 | 2024-05-21 9:57AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| BRKB240524P00387500 | 2024-05-20 12:56PM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 12.50% |
| BRKB240524P00390000 | 2024-05-21 11:07AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 12.50% |
| BRKB240524P00392500 | 2024-05-20 1:18PM EDT | 392.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| BRKB240524P00395000 | 2024-05-21 1:55PM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 363 | 12.50% |
| BRKB240524P00397500 | 2024-05-21 3:44PM EDT | 397.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 492 | 12.50% |
| BRKB240524P00400000 | 2024-05-21 12:48PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 6.25% |
| BRKB240524P00402500 | 2024-05-21 2:23PM EDT | 402.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 93 | 276 | 6.25% |
| BRKB240524P00405000 | 2024-05-21 3:52PM EDT | 405.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 319 | 6.25% |
| BRKB240524P00407500 | 2024-05-21 1:59PM EDT | 407.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 332 | 737 | 3.13% |
| BRKB240524P00410000 | 2024-05-21 3:55PM EDT | 410.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 289 | 1,168 | 3.13% |
| BRKB240524P00412500 | 2024-05-21 3:54PM EDT | 412.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 232 | 445 | 1.56% |
| BRKB240524P00415000 | 2024-05-21 3:50PM EDT | 415.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 73 | 366 | 0.00% |
| BRKB240524P00417500 | 2024-05-21 3:40PM EDT | 417.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 89 | 0.00% |
| BRKB240524P00420000 | 2024-05-20 1:29PM EDT | 420.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| BRKB240524P00425000 | 2024-05-20 9:31AM EDT | 425.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240524P00430000 | 2024-04-23 12:21PM EDT | 430.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240524P00440000 | 2024-04-22 11:13AM EDT | 440.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.