Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719C00230000 | 2024-03-13 2:39PM EDT | 230.00 | 180.15 | 174.55 | 178.10 | 0.00 | - | - | 8 | 0.00% |
| BRKB240719C00250000 | 2024-03-11 11:08AM EDT | 250.00 | 159.10 | 162.85 | 166.00 | 0.00 | - | 1 | 1 | 74.05% |
| BRKB240719C00270000 | 2024-05-03 3:08PM EDT | 270.00 | 135.58 | 143.45 | 146.10 | 0.00 | - | 1 | 1 | 66.35% |
| BRKB240719C00275000 | 2024-04-11 10:50AM EDT | 275.00 | 135.05 | 138.60 | 141.40 | 0.00 | - | 7 | 20 | 65.15% |
| BRKB240719C00280000 | 2024-03-15 9:44AM EDT | 280.00 | 130.42 | 125.55 | 129.10 | 0.00 | - | 1 | 210 | 0.00% |
| BRKB240719C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 115.88 | 123.55 | 126.30 | 0.00 | - | 1 | 1 | 57.76% |
| BRKB240719C00300000 | 2024-05-14 12:18PM EDT | 300.00 | 111.90 | 113.55 | 116.50 | 0.00 | - | 2 | 3 | 53.71% |
| BRKB240719C00305000 | 2024-03-01 1:35PM EDT | 305.00 | 108.25 | 119.05 | 123.50 | 0.00 | - | 1 | 1 | 84.62% |
| BRKB240719C00310000 | 2024-05-09 2:46PM EDT | 310.00 | 100.67 | 104.00 | 106.20 | 0.00 | - | 1 | 4 | 53.81% |
| BRKB240719C00320000 | 2024-05-10 9:38AM EDT | 320.00 | 93.55 | 94.20 | 96.05 | 0.00 | - | - | 1 | 48.68% |
| BRKB240719C00335000 | 2024-03-11 9:57AM EDT | 335.00 | 75.50 | 80.85 | 84.00 | 0.00 | - | 3 | 5 | 50.20% |
| BRKB240719C00340000 | 2024-05-07 3:55PM EDT | 340.00 | 69.73 | 74.85 | 76.55 | 0.00 | - | 7 | 10 | 41.22% |
| BRKB240719C00345000 | 2024-04-11 10:55AM EDT | 345.00 | 67.05 | 69.70 | 72.35 | 0.00 | - | - | 3 | 41.13% |
| BRKB240719C00350000 | 2024-05-15 12:19PM EDT | 350.00 | 64.70 | 64.55 | 66.40 | +5.19 | +8.72% | 1 | 180 | 36.32% |
| BRKB240719C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 52.15 | 59.50 | 62.25 | 0.00 | - | 4 | 12 | 36.25% |
| BRKB240719C00360000 | 2024-05-06 3:26PM EDT | 360.00 | 47.97 | 54.75 | 57.00 | 0.00 | - | 10 | 30 | 33.34% |
| BRKB240719C00365000 | 2024-04-25 11:33AM EDT | 365.00 | 45.73 | 50.30 | 52.25 | 0.00 | - | 40 | 46 | 31.64% |
| BRKB240719C00370000 | 2024-05-06 10:07AM EDT | 370.00 | 35.90 | 46.00 | 47.55 | 0.00 | - | 4 | 6 | 29.97% |
| BRKB240719C00375000 | 2024-05-13 10:59AM EDT | 375.00 | 41.34 | 41.40 | 42.75 | 0.00 | - | 7 | 34 | 28.03% |
| BRKB240719C00380000 | 2024-05-14 11:13AM EDT | 380.00 | 34.23 | 36.55 | 38.20 | 0.00 | - | 2 | 10 | 26.50% |
| BRKB240719C00385000 | 2024-05-13 10:29AM EDT | 385.00 | 32.68 | 32.15 | 32.70 | 0.00 | - | 1 | 15 | 23.10% |
| BRKB240719C00390000 | 2024-05-15 2:53PM EDT | 390.00 | 27.64 | 27.70 | 28.55 | +2.41 | +9.55% | 84 | 90 | 22.12% |
| BRKB240719C00395000 | 2024-05-14 3:59PM EDT | 395.00 | 22.40 | 23.40 | 24.00 | 0.00 | - | 1 | 35 | 20.25% |
| BRKB240719C00400000 | 2024-05-15 10:53AM EDT | 400.00 | 18.55 | 19.10 | 20.25 | +1.05 | +6.00% | 26 | 965 | 19.44% |
| BRKB240719C00405000 | 2024-05-15 2:55PM EDT | 405.00 | 15.50 | 15.60 | 16.50 | -0.36 | -2.27% | 5 | 447 | 18.30% |
| BRKB240719C00410000 | 2024-05-15 3:22PM EDT | 410.00 | 12.40 | 12.20 | 12.55 | +1.00 | +8.77% | 55 | 588 | 16.51% |
| BRKB240719C00415000 | 2024-05-15 3:08PM EDT | 415.00 | 9.37 | 9.40 | 9.55 | +0.87 | +10.24% | 6 | 589 | 15.64% |
| BRKB240719C00420000 | 2024-05-15 12:02PM EDT | 420.00 | 6.45 | 6.90 | 7.00 | +0.05 | +0.78% | 16 | 1,453 | 14.89% |
| BRKB240719C00425000 | 2024-05-15 11:21AM EDT | 425.00 | 4.70 | 4.85 | 5.05 | +0.45 | +10.59% | 6 | 1,568 | 14.45% |
| BRKB240719C00430000 | 2024-05-15 11:17AM EDT | 430.00 | 3.17 | 3.35 | 3.50 | +0.07 | +2.26% | 10 | 1,321 | 14.04% |
| BRKB240719C00435000 | 2024-05-15 2:26PM EDT | 435.00 | 2.25 | 2.22 | 2.31 | +0.32 | +16.58% | 9 | 1,222 | 13.64% |
| BRKB240719C00440000 | 2024-05-15 1:47PM EDT | 440.00 | 1.42 | 1.42 | 1.50 | +0.08 | +5.97% | 10 | 481 | 13.40% |
| BRKB240719C00445000 | 2024-05-13 3:02PM EDT | 445.00 | 1.01 | 0.89 | 0.97 | 0.00 | - | 7 | 199 | 13.31% |
| BRKB240719C00450000 | 2024-05-14 2:26PM EDT | 450.00 | 0.60 | 0.57 | 0.63 | +0.06 | +11.11% | 4 | 551 | 13.33% |
| BRKB240719C00455000 | 2024-05-08 11:08AM EDT | 455.00 | 0.35 | 0.36 | 0.42 | 0.00 | - | 15 | 50 | 13.48% |
| BRKB240719C00460000 | 2024-05-09 2:56PM EDT | 460.00 | 0.26 | 0.23 | 0.29 | 0.00 | - | 2 | 22 | 13.72% |
| BRKB240719C00465000 | 2024-05-13 12:05PM EDT | 465.00 | 0.21 | 0.16 | 0.21 | 0.00 | - | 1 | 56 | 14.06% |
| BRKB240719C00470000 | 2024-05-14 11:31AM EDT | 470.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 1 | 67 | 14.50% |
| BRKB240719C00475000 | 2024-04-29 9:45AM EDT | 475.00 | 0.20 | 0.08 | 0.13 | 0.00 | - | 1 | 9 | 15.04% |
| BRKB240719C00480000 | 2024-04-23 9:31AM EDT | 480.00 | 0.25 | 0.06 | 0.11 | 0.00 | - | 1 | 10 | 15.65% |
| BRKB240719C00500000 | 2024-05-08 10:24AM EDT | 500.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 23 | 21.56% |
| BRKB240719C00520000 | 2024-05-09 9:33AM EDT | 520.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 27.76% |
| BRKB240719C00530000 | 2024-04-04 10:40AM EDT | 530.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 24 | 28.93% |
| BRKB240719C00540000 | 2024-04-08 1:28PM EDT | 540.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | - | 2 | 31.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719P00260000 | 2024-04-10 10:56AM EDT | 260.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 10 | 54.18% |
| BRKB240719P00265000 | 2024-04-10 10:53AM EDT | 265.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | - | 10 | 52.27% |
| BRKB240719P00270000 | 2024-04-10 10:53AM EDT | 270.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 10 | 50.32% |
| BRKB240719P00275000 | 2024-04-10 10:52AM EDT | 275.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 10 | 54.72% |
| BRKB240719P00280000 | 2024-04-18 9:56AM EDT | 280.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 44.68% |
| BRKB240719P00285000 | 2024-04-15 10:04AM EDT | 285.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 2 | 21 | 42.90% |
| BRKB240719P00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.21 | 0.01 | 0.50 | 0.00 | - | 1 | 10 | 41.11% |
| BRKB240719P00295000 | 2024-03-22 3:12PM EDT | 295.00 | 0.29 | 0.15 | 0.47 | 0.00 | - | 1 | 6 | 38.99% |
| BRKB240719P00300000 | 2024-04-25 9:53AM EDT | 300.00 | 0.31 | 0.01 | 0.32 | 0.00 | - | 5 | 18 | 35.18% |
| BRKB240719P00305000 | 2024-05-14 11:24AM EDT | 305.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 42 | 35.94% |
| BRKB240719P00310000 | 2024-05-03 1:26PM EDT | 310.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 3 | 6 | 34.25% |
| BRKB240719P00315000 | 2024-05-08 1:03PM EDT | 315.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 160 | 165 | 28.42% |
| BRKB240719P00325000 | 2024-05-14 3:54PM EDT | 325.00 | 0.17 | 0.01 | 0.40 | 0.00 | - | 3 | 9 | 28.27% |
| BRKB240719P00330000 | 2024-05-15 12:19PM EDT | 330.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 2 | 30 | 24.05% |
| BRKB240719P00335000 | 2024-05-15 12:19PM EDT | 335.00 | 0.23 | 0.18 | 0.24 | -0.10 | -30.30% | 3 | 84 | 23.22% |
| BRKB240719P00340000 | 2024-05-10 12:31PM EDT | 340.00 | 0.31 | 0.23 | 0.28 | 0.00 | - | 5 | 96 | 22.29% |
| BRKB240719P00345000 | 2024-05-10 9:42AM EDT | 345.00 | 0.42 | 0.28 | 0.33 | 0.00 | - | 2 | 26 | 21.39% |
| BRKB240719P00350000 | 2024-05-14 9:49AM EDT | 350.00 | 0.46 | 0.36 | 0.39 | 0.00 | - | 5 | 66 | 20.46% |
| BRKB240719P00355000 | 2024-05-10 11:06AM EDT | 355.00 | 0.45 | 0.41 | 0.46 | -0.08 | -15.09% | 1 | 38 | 19.53% |
| BRKB240719P00360000 | 2024-05-15 1:55PM EDT | 360.00 | 0.54 | 0.49 | 0.55 | -0.09 | -14.29% | 1 | 122 | 18.62% |
| BRKB240719P00365000 | 2024-05-13 2:01PM EDT | 365.00 | 0.79 | 0.60 | 0.65 | 0.00 | - | 1 | 54 | 17.63% |
| BRKB240719P00370000 | 2024-05-15 9:51AM EDT | 370.00 | 0.80 | 0.73 | 0.79 | -0.15 | -15.79% | 3 | 144 | 16.72% |
| BRKB240719P00375000 | 2024-05-15 10:05AM EDT | 375.00 | 1.01 | 0.91 | 0.97 | -0.20 | -16.53% | 20 | 313 | 15.82% |
| BRKB240719P00380000 | 2024-05-15 12:00PM EDT | 380.00 | 1.30 | 1.14 | 1.21 | -0.34 | -20.73% | 3 | 944 | 14.94% |
| BRKB240719P00385000 | 2024-05-15 1:26PM EDT | 385.00 | 1.51 | 1.45 | 1.55 | -0.57 | -27.40% | 4 | 207 | 14.13% |
| BRKB240719P00390000 | 2024-05-15 3:01PM EDT | 390.00 | 1.99 | 1.90 | 2.00 | -0.75 | -27.37% | 8 | 577 | 13.32% |
| BRKB240719P00395000 | 2024-05-15 3:01PM EDT | 395.00 | 2.66 | 2.56 | 2.65 | -0.69 | -20.60% | 121 | 571 | 12.59% |
| BRKB240719P00400000 | 2024-05-15 12:33PM EDT | 400.00 | 3.65 | 3.45 | 3.60 | -0.70 | -16.09% | 9 | 1,628 | 11.99% |
| BRKB240719P00405000 | 2024-05-15 11:25AM EDT | 405.00 | 5.10 | 4.65 | 4.80 | -0.60 | -10.53% | 7 | 701 | 11.28% |
| BRKB240719P00410000 | 2024-05-15 2:13PM EDT | 410.00 | 6.40 | 6.30 | 6.45 | -1.35 | -17.42% | 44 | 511 | 10.64% |
| BRKB240719P00415000 | 2024-05-15 3:01PM EDT | 415.00 | 8.70 | 8.45 | 8.65 | -1.20 | -12.12% | 6 | 237 | 10.07% |
| BRKB240719P00420000 | 2024-05-14 9:31AM EDT | 420.00 | 11.97 | 11.10 | 11.45 | 0.00 | - | 1 | 79 | 9.53% |
| BRKB240719P00425000 | 2024-05-13 9:42AM EDT | 425.00 | 14.12 | 14.20 | 14.70 | 0.00 | - | 10 | 171 | 8.68% |
| BRKB240719P00430000 | 2024-05-13 9:42AM EDT | 430.00 | 17.76 | 18.10 | 18.75 | 0.00 | - | 10 | 23 | 8.19% |
| BRKB240719P00435000 | 2024-04-05 2:55PM EDT | 435.00 | 21.32 | 32.85 | 35.75 | 0.00 | - | 10 | 0 | 31.23% |
| BRKB240719P00440000 | 2024-04-25 9:49AM EDT | 440.00 | 36.35 | 26.60 | 29.05 | 0.00 | - | - | 0 | 12.20% |
| BRKB240719P00450000 | 2024-05-01 10:37AM EDT | 450.00 | 49.00 | 36.85 | 39.20 | 0.00 | - | - | 0 | 15.62% |
© 2024 Yahoo. All rights reserved.