Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240531C00300000 | 2024-05-20 3:33PM EDT | 300.00 | 114.05 | 114.75 | 117.85 | 0.00 | - | 3 | 5 | 116.70% |
| BRKB240531C00310000 | 2024-05-07 1:13PM EDT | 310.00 | 95.42 | 104.90 | 107.85 | 0.00 | - | - | 1 | 108.01% |
| BRKB240531C00335000 | 2024-05-09 1:28PM EDT | 335.00 | 73.38 | 79.75 | 82.95 | 0.00 | - | 1 | 1 | 83.62% |
| BRKB240531C00345000 | 2024-05-08 2:02PM EDT | 345.00 | 62.25 | 69.75 | 72.90 | 0.00 | - | - | 1 | 73.97% |
| BRKB240531C00350000 | 2024-04-18 2:53PM EDT | 350.00 | 53.12 | 66.00 | 68.95 | 0.00 | - | 2 | 6 | 81.05% |
| BRKB240531C00365000 | 2024-05-07 9:33AM EDT | 365.00 | 42.38 | 49.90 | 52.90 | 0.00 | - | - | 5 | 56.37% |
| BRKB240531C00370000 | 2024-05-17 12:17PM EDT | 370.00 | 45.76 | 44.75 | 48.00 | 0.00 | - | 1 | 59 | 51.53% |
| BRKB240531C00375000 | 2024-05-08 10:43AM EDT | 375.00 | 31.03 | 40.40 | 43.00 | 0.00 | - | 1 | 6 | 59.13% |
| BRKB240531C00380000 | 2024-05-13 10:23AM EDT | 380.00 | 33.88 | 35.40 | 37.45 | 0.00 | - | 2 | 7 | 50.24% |
| BRKB240531C00385000 | 2024-05-15 3:56PM EDT | 385.00 | 28.85 | 30.35 | 32.40 | 0.00 | - | 8 | 9 | 44.74% |
| BRKB240531C00390000 | 2024-05-10 1:59PM EDT | 390.00 | 22.80 | 25.45 | 27.95 | 0.00 | - | 1 | 27 | 42.63% |
| BRKB240531C00395000 | 2024-05-17 3:35PM EDT | 395.00 | 22.40 | 20.55 | 21.70 | 0.00 | - | 1 | 17 | 30.07% |
| BRKB240531C00400000 | 2024-05-20 3:37PM EDT | 400.00 | 14.00 | 15.80 | 16.60 | 0.00 | - | 4 | 114 | 24.32% |
| BRKB240531C00402500 | 2024-05-17 11:40AM EDT | 402.50 | 13.25 | 13.15 | 14.35 | 0.00 | - | 1 | 27 | 22.97% |
| BRKB240531C00405000 | 2024-05-21 10:21AM EDT | 405.00 | 11.50 | 11.15 | 11.65 | -0.20 | -1.71% | 5 | 142 | 19.18% |
| BRKB240531C00407500 | 2024-05-21 12:18PM EDT | 407.50 | 8.11 | 8.85 | 9.35 | 0.00 | - | 3 | 104 | 17.22% |
| BRKB240531C00410000 | 2024-05-22 10:06AM EDT | 410.00 | 8.13 | 6.70 | 7.20 | +1.76 | +27.63% | 1 | 216 | 15.58% |
| BRKB240531C00412500 | 2024-05-22 10:07AM EDT | 412.50 | 6.25 | 4.85 | 5.20 | +1.80 | +40.45% | 14 | 354 | 13.99% |
| BRKB240531C00415000 | 2024-05-22 10:37AM EDT | 415.00 | 3.45 | 3.30 | 3.55 | +0.29 | +9.18% | 125 | 691 | 12.96% |
| BRKB240531C00417500 | 2024-05-22 10:52AM EDT | 417.50 | 2.13 | 2.12 | 2.21 | +0.21 | +10.94% | 40 | 126 | 12.05% |
| BRKB240531C00420000 | 2024-05-22 10:48AM EDT | 420.00 | 1.21 | 1.18 | 1.25 | +0.11 | +10.00% | 7 | 480 | 11.38% |
| BRKB240531C00422500 | 2024-05-22 10:07AM EDT | 422.50 | 1.00 | 0.61 | 0.67 | +0.53 | +112.77% | 10 | 47 | 11.09% |
| BRKB240531C00425000 | 2024-05-22 10:34AM EDT | 425.00 | 0.34 | 0.29 | 0.34 | +0.01 | +3.03% | 26 | 269 | 10.99% |
| BRKB240531C00430000 | 2024-05-22 10:02AM EDT | 430.00 | 0.13 | 0.07 | 0.10 | +0.03 | +30.00% | 23 | 252 | 11.57% |
| BRKB240531C00435000 | 2024-05-21 3:24PM EDT | 435.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 11 | 13.14% |
| BRKB240531C00440000 | 2024-05-21 10:11AM EDT | 440.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 3 | 50 | 19.68% |
| BRKB240531C00445000 | 2024-05-13 12:04PM EDT | 445.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 2 | 25.90% |
| BRKB240531C00450000 | 2024-05-21 10:13AM EDT | 450.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BRKB240531C00485000 | 2024-05-20 10:44AM EDT | 485.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 16 | 19 | 49.22% |
| BRKB240531C00490000 | 2024-05-17 11:00AM EDT | 490.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 10 | 10 | 51.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240531P00315000 | 2024-05-13 3:45PM EDT | 315.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 74.41% |
| BRKB240531P00320000 | 2024-05-15 10:27AM EDT | 320.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 6 | 59.96% |
| BRKB240531P00330000 | 2024-05-03 10:53AM EDT | 330.00 | 0.12 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 63.28% |
| BRKB240531P00340000 | 2024-05-06 9:37AM EDT | 340.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 52.44% |
| BRKB240531P00345000 | 2024-05-20 9:34AM EDT | 345.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 4 | 52.39% |
| BRKB240531P00350000 | 2024-05-21 10:47AM EDT | 350.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 26 | 54.44% |
| BRKB240531P00355000 | 2024-05-08 12:21PM EDT | 355.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 6 | 18 | 50.64% |
| BRKB240531P00360000 | 2024-05-14 12:11PM EDT | 360.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 2 | 8 | 47.00% |
| BRKB240531P00365000 | 2024-05-20 10:03AM EDT | 365.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 1 | 19 | 43.16% |
| BRKB240531P00370000 | 2024-05-21 11:17AM EDT | 370.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 30 | 61 | 39.36% |
| BRKB240531P00375000 | 2024-05-20 1:33PM EDT | 375.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 7 | 39 | 35.69% |
| BRKB240531P00380000 | 2024-05-20 2:13PM EDT | 380.00 | 0.09 | 0.01 | 0.27 | 0.00 | - | 4 | 133 | 29.44% |
| BRKB240531P00385000 | 2024-05-21 11:54AM EDT | 385.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 11 | 103 | 21.49% |
| BRKB240531P00387500 | 2024-05-20 12:22PM EDT | 387.50 | 0.13 | 0.08 | 0.11 | 0.00 | - | 1 | 10 | 20.51% |
| BRKB240531P00390000 | 2024-05-22 9:45AM EDT | 390.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 30 | 148 | 19.14% |
| BRKB240531P00392500 | 2024-05-14 11:18AM EDT | 392.50 | 0.66 | 0.12 | 0.15 | 0.00 | - | 2 | 4 | 18.14% |
| BRKB240531P00395000 | 2024-05-20 1:38PM EDT | 395.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 10 | 138 | 16.80% |
| BRKB240531P00397500 | 2024-05-21 3:35PM EDT | 397.50 | 0.21 | 0.18 | 0.21 | 0.00 | - | 3 | 15 | 15.65% |
| BRKB240531P00400000 | 2024-05-22 10:10AM EDT | 400.00 | 0.22 | 0.23 | 0.26 | -0.06 | -21.43% | 22 | 160 | 14.43% |
| BRKB240531P00402500 | 2024-05-21 3:07PM EDT | 402.50 | 0.42 | 0.31 | 0.35 | 0.00 | - | 16 | 50 | 13.42% |
| BRKB240531P00405000 | 2024-05-22 10:02AM EDT | 405.00 | 0.40 | 0.44 | 0.48 | -0.20 | -33.33% | 11 | 116 | 12.37% |
| BRKB240531P00407500 | 2024-05-22 10:22AM EDT | 407.50 | 0.58 | 0.65 | 0.70 | -0.27 | -31.76% | 1 | 48 | 11.46% |
| BRKB240531P00410000 | 2024-05-21 3:03PM EDT | 410.00 | 0.86 | 0.99 | 1.06 | -0.43 | -33.33% | 1 | 101 | 10.65% |
| BRKB240531P00412500 | 2024-05-22 10:42AM EDT | 412.50 | 1.60 | 1.53 | 1.62 | -0.18 | -10.11% | 16 | 81 | 9.83% |
| BRKB240531P00415000 | 2024-05-22 10:43AM EDT | 415.00 | 2.43 | 2.43 | 2.51 | -0.19 | -7.25% | 27 | 95 | 9.15% |
| BRKB240531P00417500 | 2024-05-22 10:19AM EDT | 417.50 | 3.30 | 3.50 | 3.85 | -0.80 | -20.51% | 3 | 20 | 8.70% |
| BRKB240531P00420000 | 2024-05-10 12:52PM EDT | 420.00 | 9.31 | 4.60 | 5.60 | 0.00 | - | 2 | 12 | 8.25% |
© 2024 Yahoo. All rights reserved.