Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920C00200000 | 2024-03-25 9:57AM EDT | 200.00 | 214.77 | 208.05 | 211.05 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240920C00210000 | 2024-05-16 10:24AM EDT | 210.00 | 209.00 | 207.65 | 211.35 | 0.00 | - | 5 | 55 | 73.89% |
| BRKB240920C00220000 | 2024-05-15 1:32PM EDT | 220.00 | 196.25 | 197.90 | 201.40 | 0.00 | - | - | 30 | 70.29% |
| BRKB240920C00240000 | 2024-04-03 3:41PM EDT | 240.00 | 186.91 | 164.15 | 167.30 | 0.00 | - | 5 | 33 | 0.00% |
| BRKB240920C00250000 | 2024-04-29 9:39AM EDT | 250.00 | 160.25 | 168.35 | 171.75 | 0.00 | - | 20 | 48 | 59.83% |
| BRKB240920C00270000 | 2024-01-02 12:31PM EDT | 270.00 | 100.32 | 124.00 | 127.95 | 0.00 | - | - | 2 | 0.00% |
| BRKB240920C00280000 | 2024-05-06 11:34AM EDT | 280.00 | 128.01 | 139.15 | 142.40 | 0.00 | - | 7 | 9 | 51.09% |
| BRKB240920C00290000 | 2024-04-02 2:46PM EDT | 290.00 | 137.25 | 115.00 | 118.95 | 0.00 | - | 1 | 6 | 0.00% |
| BRKB240920C00300000 | 2024-05-13 3:50PM EDT | 300.00 | 117.20 | 119.40 | 123.30 | 0.00 | - | 4 | 15 | 50.42% |
| BRKB240920C00305000 | 2024-04-02 2:46PM EDT | 305.00 | 122.93 | 100.75 | 104.60 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240920C00310000 | 2024-02-06 3:12PM EDT | 310.00 | 95.70 | 100.90 | 104.40 | 0.00 | - | 2 | 12 | 0.00% |
| BRKB240920C00315000 | 2024-02-05 1:10PM EDT | 315.00 | 88.05 | 99.45 | 103.70 | 0.00 | - | 20 | 28 | 32.56% |
| BRKB240920C00320000 | 2024-05-07 10:15AM EDT | 320.00 | 93.27 | 100.10 | 103.60 | 0.00 | - | 2 | 32 | 43.58% |
| BRKB240920C00325000 | 2024-02-05 1:07PM EDT | 325.00 | 78.95 | 90.20 | 93.45 | 0.00 | - | 9 | 18 | 28.74% |
| BRKB240920C00330000 | 2024-03-27 10:53AM EDT | 330.00 | 94.49 | 81.30 | 83.65 | 0.00 | - | 1 | 32 | 0.00% |
| BRKB240920C00335000 | 2024-05-01 2:03PM EDT | 335.00 | 73.20 | 85.70 | 89.30 | 0.00 | - | 1 | 27 | 39.41% |
| BRKB240920C00340000 | 2024-05-01 2:34PM EDT | 340.00 | 69.39 | 80.80 | 84.45 | 0.00 | - | 1 | 31 | 37.84% |
| BRKB240920C00345000 | 2024-05-06 12:56PM EDT | 345.00 | 65.23 | 75.55 | 79.75 | 0.00 | - | 4 | 18 | 36.52% |
| BRKB240920C00350000 | 2024-05-16 10:49AM EDT | 350.00 | 72.85 | 71.25 | 75.00 | 0.00 | - | 4 | 32 | 35.10% |
| BRKB240920C00355000 | 2024-05-21 10:11AM EDT | 355.00 | 68.00 | 67.65 | 69.40 | 0.00 | - | 2 | 40 | 32.28% |
| BRKB240920C00360000 | 2024-05-20 1:12PM EDT | 360.00 | 63.33 | 63.00 | 64.85 | 0.00 | - | 2 | 103 | 31.17% |
| BRKB240920C00365000 | 2024-05-13 10:56AM EDT | 365.00 | 56.23 | 58.10 | 60.15 | 0.00 | - | 1 | 182 | 29.78% |
| BRKB240920C00370000 | 2024-05-20 1:15PM EDT | 370.00 | 53.63 | 53.65 | 55.45 | 0.00 | - | 4 | 178 | 28.35% |
| BRKB240920C00375000 | 2024-05-16 12:52PM EDT | 375.00 | 50.00 | 48.60 | 49.80 | 0.00 | - | 2 | 143 | 25.56% |
| BRKB240920C00380000 | 2024-05-21 10:12AM EDT | 380.00 | 44.94 | 44.30 | 45.40 | 0.00 | - | 4 | 978 | 24.52% |
| BRKB240920C00385000 | 2024-05-15 12:06PM EDT | 385.00 | 37.00 | 40.00 | 41.35 | 0.00 | - | 1 | 302 | 23.83% |
| BRKB240920C00390000 | 2024-05-21 12:25PM EDT | 390.00 | 35.40 | 36.10 | 38.35 | 0.00 | - | 1 | 539 | 24.29% |
| BRKB240920C00395000 | 2024-05-17 11:01AM EDT | 395.00 | 31.92 | 31.35 | 32.95 | 0.00 | - | 2 | 228 | 21.73% |
| BRKB240920C00400000 | 2024-05-20 2:14PM EDT | 400.00 | 26.30 | 27.10 | 30.30 | 0.00 | - | 10 | 444 | 22.25% |
| BRKB240920C00405000 | 2024-05-20 9:52AM EDT | 405.00 | 24.45 | 23.65 | 25.65 | 0.00 | - | 1 | 375 | 20.35% |
| BRKB240920C00410000 | 2024-05-21 10:11AM EDT | 410.00 | 20.80 | 20.25 | 21.50 | 0.00 | - | 1 | 913 | 18.87% |
| BRKB240920C00415000 | 2024-05-21 2:57PM EDT | 415.00 | 16.90 | 17.40 | 18.00 | 0.00 | - | 5 | 611 | 17.91% |
| BRKB240920C00420000 | 2024-05-20 3:52PM EDT | 420.00 | 13.65 | 14.55 | 14.90 | 0.00 | - | 34 | 790 | 17.13% |
| BRKB240920C00425000 | 2024-05-21 11:44AM EDT | 425.00 | 11.70 | 11.40 | 12.30 | 0.00 | - | 34 | 298 | 16.63% |
| BRKB240920C00430000 | 2024-05-21 10:41AM EDT | 430.00 | 9.85 | 9.70 | 9.95 | 0.00 | - | 1 | 491 | 16.12% |
| BRKB240920C00435000 | 2024-05-21 10:40AM EDT | 435.00 | 7.75 | 7.65 | 7.85 | 0.00 | - | 8 | 549 | 15.60% |
| BRKB240920C00440000 | 2024-05-21 1:59PM EDT | 440.00 | 5.75 | 5.90 | 6.10 | 0.00 | - | 2 | 493 | 15.16% |
| BRKB240920C00445000 | 2024-05-21 2:50PM EDT | 445.00 | 4.46 | 4.55 | 4.75 | 0.00 | - | 17 | 203 | 14.91% |
| BRKB240920C00450000 | 2024-05-21 1:32PM EDT | 450.00 | 3.30 | 3.40 | 3.65 | 0.00 | - | 16 | 599 | 14.70% |
| BRKB240920C00455000 | 2024-05-20 2:43PM EDT | 455.00 | 2.37 | 2.59 | 2.71 | 0.00 | - | 8 | 169 | 14.42% |
| BRKB240920C00460000 | 2024-05-22 9:36AM EDT | 460.00 | 2.00 | 1.90 | 2.06 | +0.22 | +12.36% | 2 | 163 | 14.34% |
| BRKB240920C00470000 | 2024-05-17 10:16AM EDT | 470.00 | 1.13 | 1.05 | 1.14 | 0.00 | - | 2 | 643 | 14.19% |
| BRKB240920C00480000 | 2024-05-21 11:40AM EDT | 480.00 | 0.58 | 0.56 | 0.67 | 0.00 | - | 22 | 376 | 14.36% |
| BRKB240920C00490000 | 2024-05-21 12:03PM EDT | 490.00 | 0.34 | 0.32 | 0.39 | 0.00 | - | 12 | 191 | 14.55% |
| BRKB240920C00500000 | 2024-05-20 2:40PM EDT | 500.00 | 0.22 | 0.19 | 0.26 | 0.00 | - | 17 | 715 | 15.05% |
| BRKB240920C00510000 | 2024-05-20 2:40PM EDT | 510.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 15 | 27 | 15.71% |
| BRKB240920C00520000 | 2024-05-17 9:32AM EDT | 520.00 | 0.19 | 0.06 | 0.17 | 0.00 | - | 3 | 129 | 16.75% |
| BRKB240920C00530000 | 2024-04-01 10:22AM EDT | 530.00 | 0.35 | 0.04 | 0.70 | 0.00 | - | 2 | 42 | 22.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920P00200000 | 2024-04-30 9:46AM EDT | 200.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 63.33% |
| BRKB240920P00210000 | 2024-04-25 10:06AM EDT | 210.00 | 0.07 | 0.00 | 0.96 | 0.00 | - | 1 | 3 | 54.42% |
| BRKB240920P00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.12 | 0.00 | 1.76 | 0.00 | - | 1 | 9 | 55.93% |
| BRKB240920P00230000 | 2024-05-01 2:15PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BRKB240920P00240000 | 2024-05-02 10:04AM EDT | 240.00 | 0.14 | 0.00 | 1.49 | 0.00 | - | 1 | 10 | 53.82% |
| BRKB240920P00250000 | 2024-04-11 3:46PM EDT | 250.00 | 0.24 | 0.00 | 1.34 | 0.00 | - | 10 | 33 | 49.37% |
| BRKB240920P00260000 | 2024-04-29 3:12PM EDT | 260.00 | 0.29 | 0.01 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| BRKB240920P00265000 | 2024-05-15 1:59PM EDT | 265.00 | 0.12 | 0.02 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BRKB240920P00270000 | 2024-05-15 1:57PM EDT | 270.00 | 0.13 | 0.03 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| BRKB240920P00275000 | 2024-04-24 9:49AM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 12.50% |
| BRKB240920P00280000 | 2024-05-16 3:17PM EDT | 280.00 | 0.11 | 0.01 | 0.45 | 0.00 | - | 1 | 388 | 33.11% |
| BRKB240920P00285000 | 2024-05-09 3:01PM EDT | 285.00 | 0.27 | 0.01 | 0.46 | 0.00 | - | 1 | 43 | 31.91% |
| BRKB240920P00290000 | 2024-05-07 11:01AM EDT | 290.00 | 0.29 | 0.07 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| BRKB240920P00295000 | 2024-05-13 9:49AM EDT | 295.00 | 0.23 | 0.08 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| BRKB240920P00300000 | 2024-05-20 9:56AM EDT | 300.00 | 0.23 | 0.10 | 0.26 | 0.00 | - | 2 | 242 | 25.86% |
| BRKB240920P00305000 | 2024-04-04 3:36PM EDT | 305.00 | 1.02 | 0.25 | 0.92 | 0.00 | - | 1 | 5 | 30.23% |
| BRKB240920P00310000 | 2024-05-20 11:54AM EDT | 310.00 | 0.31 | 0.26 | 0.34 | 0.00 | - | 1 | 38 | 24.49% |
| BRKB240920P00315000 | 2024-05-15 12:56PM EDT | 315.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 10 | 23.93% |
| BRKB240920P00320000 | 2024-05-17 1:02PM EDT | 320.00 | 0.47 | 0.36 | 0.44 | 0.00 | - | 1 | 39 | 23.10% |
| BRKB240920P00325000 | 2024-04-04 3:58PM EDT | 325.00 | 1.49 | 1.08 | 1.40 | 0.00 | - | 2 | 6 | 27.17% |
| BRKB240920P00330000 | 2024-05-20 3:20PM EDT | 330.00 | 0.58 | 0.50 | 0.58 | 0.00 | - | 1 | 119 | 21.75% |
| BRKB240920P00335000 | 2024-05-13 9:50AM EDT | 335.00 | 0.82 | 0.58 | 0.66 | 0.00 | - | 1 | 247 | 21.05% |
| BRKB240920P00340000 | 2024-05-09 2:09PM EDT | 340.00 | 1.18 | 0.67 | 0.76 | 0.00 | - | 2 | 66 | 20.37% |
| BRKB240920P00345000 | 2024-05-13 9:50AM EDT | 345.00 | 1.07 | 0.78 | 0.90 | 0.00 | - | 1 | 26 | 19.81% |
| BRKB240920P00350000 | 2024-05-21 12:34PM EDT | 350.00 | 1.00 | 0.92 | 1.00 | 0.00 | - | 1 | 182 | 18.98% |
| BRKB240920P00355000 | 2024-05-21 2:14PM EDT | 355.00 | 1.15 | 1.07 | 1.19 | 0.00 | - | 1 | 72 | 18.42% |
| BRKB240920P00360000 | 2024-05-20 3:20PM EDT | 360.00 | 1.45 | 1.26 | 1.35 | 0.00 | - | 10 | 162 | 17.65% |
| BRKB240920P00365000 | 2024-05-20 9:30AM EDT | 365.00 | 1.55 | 1.48 | 1.58 | 0.00 | - | 7 | 139 | 17.01% |
| BRKB240920P00370000 | 2024-05-21 2:26PM EDT | 370.00 | 1.85 | 1.76 | 1.86 | 0.00 | - | 1 | 2,441 | 16.37% |
| BRKB240920P00375000 | 2024-05-21 9:51AM EDT | 375.00 | 2.21 | 2.09 | 2.21 | 0.00 | - | 2 | 236 | 15.76% |
| BRKB240920P00380000 | 2024-05-21 3:33PM EDT | 380.00 | 2.63 | 2.48 | 2.61 | 0.00 | - | 2 | 287 | 15.11% |
| BRKB240920P00385000 | 2024-05-20 3:53PM EDT | 385.00 | 3.40 | 3.00 | 3.15 | 0.00 | - | 1 | 458 | 14.55% |
| BRKB240920P00390000 | 2024-05-20 3:28PM EDT | 390.00 | 4.15 | 3.65 | 3.80 | 0.00 | - | 8 | 509 | 13.99% |
| BRKB240920P00395000 | 2024-05-17 10:45AM EDT | 395.00 | 4.90 | 4.40 | 4.65 | 0.00 | - | 9 | 337 | 13.50% |
| BRKB240920P00400000 | 2024-05-21 9:50AM EDT | 400.00 | 5.65 | 5.45 | 5.65 | 0.00 | - | 3 | 600 | 12.97% |
| BRKB240920P00405000 | 2024-05-22 9:30AM EDT | 405.00 | 7.00 | 6.65 | 6.85 | -0.33 | -4.50% | 1 | 511 | 12.42% |
| BRKB240920P00410000 | 2024-05-20 2:56PM EDT | 410.00 | 9.03 | 8.10 | 9.10 | 0.00 | - | 17 | 840 | 12.73% |
| BRKB240920P00415000 | 2024-05-21 11:28AM EDT | 415.00 | 10.20 | 9.95 | 10.20 | 0.00 | - | 2 | 582 | 11.48% |
| BRKB240920P00420000 | 2024-05-17 3:55PM EDT | 420.00 | 11.75 | 12.10 | 12.40 | 0.00 | - | 6 | 256 | 11.03% |
| BRKB240920P00425000 | 2024-05-16 11:42AM EDT | 425.00 | 15.20 | 14.45 | 15.25 | 0.00 | - | 1 | 63 | 10.87% |
| BRKB240920P00430000 | 2024-05-08 10:12AM EDT | 430.00 | 26.71 | 17.55 | 19.25 | 0.00 | - | 1 | 15 | 11.62% |
| BRKB240920P00435000 | 2024-05-09 11:01AM EDT | 435.00 | 27.48 | 20.95 | 21.95 | 0.00 | - | 4 | 6 | 10.46% |
| BRKB240920P00440000 | 2024-05-06 9:58AM EDT | 440.00 | 38.47 | 23.95 | 26.05 | 0.00 | - | 2 | 2 | 10.62% |
| BRKB240920P00450000 | 2024-04-03 9:49AM EDT | 450.00 | 30.80 | 47.40 | 51.00 | 0.00 | - | 1 | 0 | 31.64% |
| BRKB240920P00530000 | 2024-02-08 11:55AM EDT | 530.00 | 132.90 | 125.20 | 129.00 | 0.00 | - | - | 0 | 50.43% |
© 2024 Yahoo. All rights reserved.