Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018C00200000 | 2024-02-12 11:24AM EDT | 200.00 | 204.90 | 211.15 | 214.65 | 0.00 | - | 4 | 1 | 63.06% |
| BRKB241018C00220000 | 2024-02-27 3:49PM EDT | 220.00 | 196.15 | 205.10 | 209.80 | 0.00 | - | - | 1 | 94.56% |
| BRKB241018C00240000 | 2024-03-07 11:34AM EDT | 240.00 | 170.70 | 184.15 | 187.60 | 0.00 | - | - | 1 | 81.03% |
| BRKB241018C00250000 | 2024-03-05 2:59PM EDT | 250.00 | 159.15 | 171.15 | 174.80 | 0.00 | - | 2 | 1 | 70.23% |
| BRKB241018C00310000 | 2024-05-15 12:21PM EDT | 310.00 | 108.77 | 108.30 | 111.85 | +4.62 | +4.44% | 1 | 0 | 44.71% |
| BRKB241018C00320000 | 2024-04-29 1:20PM EDT | 320.00 | 92.35 | 99.25 | 102.70 | 0.00 | - | 1 | 3 | 42.59% |
| BRKB241018C00330000 | 2024-02-06 3:21PM EDT | 330.00 | 78.80 | 83.80 | 87.50 | 0.00 | - | - | 1 | 30.23% |
| BRKB241018C00340000 | 2024-05-10 10:14AM EDT | 340.00 | 80.89 | 80.35 | 83.35 | 0.00 | - | 1 | 33 | 36.55% |
| BRKB241018C00350000 | 2024-05-01 3:00PM EDT | 350.00 | 64.06 | 71.40 | 73.10 | 0.00 | - | 1 | 74 | 32.72% |
| BRKB241018C00360000 | 2024-05-10 3:34PM EDT | 360.00 | 62.96 | 61.70 | 64.35 | 0.00 | - | 10 | 46 | 30.86% |
| BRKB241018C00370000 | 2024-05-14 11:57AM EDT | 370.00 | 52.45 | 54.20 | 55.25 | +1.85 | +3.66% | 2 | 203 | 28.37% |
| BRKB241018C00380000 | 2024-05-15 12:06PM EDT | 380.00 | 43.70 | 45.40 | 46.25 | +1.60 | +3.80% | 4 | 45 | 25.82% |
| BRKB241018C00390000 | 2024-05-14 2:41PM EDT | 390.00 | 35.85 | 36.10 | 38.35 | +0.70 | +1.99% | 1 | 43 | 24.17% |
| BRKB241018C00400000 | 2024-05-13 12:58PM EDT | 400.00 | 28.60 | 29.35 | 29.85 | 0.00 | - | 8 | 95 | 21.55% |
| BRKB241018C00410000 | 2024-05-14 9:46AM EDT | 410.00 | 20.75 | 22.40 | 23.00 | 0.00 | - | 1 | 220 | 20.07% |
| BRKB241018C00420000 | 2024-05-15 2:53PM EDT | 420.00 | 15.95 | 16.55 | 16.95 | +0.40 | +2.57% | 12 | 138 | 18.70% |
| BRKB241018C00430000 | 2024-05-15 9:32AM EDT | 430.00 | 11.25 | 11.30 | 11.70 | +0.75 | +7.14% | 4 | 160 | 17.32% |
| BRKB241018C00440000 | 2024-05-15 3:10PM EDT | 440.00 | 7.49 | 7.70 | 7.95 | +0.75 | +11.13% | 10 | 276 | 16.56% |
| BRKB241018C00450000 | 2024-05-15 12:18PM EDT | 450.00 | 4.50 | 4.85 | 5.10 | +0.23 | +5.39% | 3 | 146 | 15.85% |
| BRKB241018C00460000 | 2024-05-15 10:29AM EDT | 460.00 | 2.90 | 2.95 | 3.10 | +0.30 | +11.54% | 84 | 445 | 15.27% |
| BRKB241018C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 1.56 | 1.75 | 1.88 | 0.00 | - | 2 | 138 | 14.98% |
| BRKB241018C00480000 | 2024-05-14 3:52PM EDT | 480.00 | 1.03 | 1.05 | 1.15 | 0.00 | - | 26 | 27 | 14.89% |
| BRKB241018C00490000 | 2024-05-13 3:55PM EDT | 490.00 | 0.68 | 0.62 | 0.71 | 0.00 | - | 9 | 17 | 14.93% |
| BRKB241018C00500000 | 2024-05-13 3:07PM EDT | 500.00 | 0.45 | 0.39 | 0.48 | 0.00 | - | 7 | 13 | 15.25% |
| BRKB241018C00510000 | 2024-04-19 9:43AM EDT | 510.00 | 0.50 | 0.26 | 0.34 | 0.00 | - | 1 | 4 | 15.65% |
| BRKB241018C00520000 | 2024-03-26 10:59AM EDT | 520.00 | 0.57 | 0.24 | 0.38 | 0.00 | - | 1 | 10 | 17.13% |
| BRKB241018C00530000 | 2024-05-09 12:04PM EDT | 530.00 | 0.17 | 0.13 | 0.22 | 0.00 | - | 1 | 1 | 16.94% |
| BRKB241018C00540000 | 2024-05-14 9:52AM EDT | 540.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 5 | 36 | 17.55% |
| BRKB241018C00550000 | 2024-05-06 9:50AM EDT | 550.00 | 0.20 | 0.04 | 0.49 | 0.00 | - | 5 | 28 | 21.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 0.13 | 0.00 | 0.97 | 0.00 | - | 4 | 24 | 50.64% |
| BRKB241018P00210000 | 2024-03-14 9:32AM EDT | 210.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 1 | 4 | 54.04% |
| BRKB241018P00240000 | 2024-04-11 3:29PM EDT | 240.00 | 0.29 | 0.00 | 1.38 | 0.00 | - | - | 1 | 46.17% |
| BRKB241018P00250000 | 2024-04-11 3:19PM EDT | 250.00 | 0.34 | 0.00 | 1.41 | 0.00 | - | - | 6 | 43.31% |
| BRKB241018P00260000 | 2024-04-24 11:35AM EDT | 260.00 | 0.46 | 0.07 | 1.07 | 0.00 | - | 2 | 1 | 38.39% |
| BRKB241018P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | - | 16 | 31.47% |
| BRKB241018P00280000 | 2024-05-13 2:02PM EDT | 280.00 | 0.31 | 0.24 | 0.32 | 0.00 | - | 1 | 2 | 27.25% |
| BRKB241018P00290000 | 2024-05-14 10:09AM EDT | 290.00 | 0.41 | 0.33 | 0.41 | 0.00 | - | 1 | 78 | 25.98% |
| BRKB241018P00300000 | 2024-05-03 2:01PM EDT | 300.00 | 0.86 | 0.44 | 0.53 | 0.00 | - | 2 | 91 | 24.76% |
| BRKB241018P00310000 | 2024-05-03 3:01PM EDT | 310.00 | 1.11 | 0.58 | 0.68 | 0.00 | - | 2 | 8 | 23.51% |
| BRKB241018P00320000 | 2024-05-10 10:38AM EDT | 320.00 | 0.91 | 0.75 | 0.86 | 0.00 | - | 10 | 119 | 22.22% |
| BRKB241018P00330000 | 2024-05-15 3:28PM EDT | 330.00 | 1.01 | 0.99 | 1.08 | -0.09 | -8.18% | 2 | 42 | 20.87% |
| BRKB241018P00340000 | 2024-05-13 3:12PM EDT | 340.00 | 1.48 | 1.25 | 1.34 | 0.00 | - | 24 | 277 | 19.47% |
| BRKB241018P00350000 | 2024-05-14 11:19AM EDT | 350.00 | 2.02 | 1.62 | 1.78 | 0.00 | - | 2 | 418 | 18.34% |
| BRKB241018P00360000 | 2024-05-14 10:31AM EDT | 360.00 | 2.51 | 2.11 | 2.26 | 0.00 | - | 2 | 190 | 16.96% |
| BRKB241018P00370000 | 2024-05-13 11:24AM EDT | 370.00 | 3.17 | 2.88 | 3.05 | 0.00 | - | 1 | 119 | 15.84% |
| BRKB241018P00380000 | 2024-05-15 2:35PM EDT | 380.00 | 4.15 | 3.85 | 4.00 | -0.45 | -9.78% | 1 | 209 | 14.51% |
| BRKB241018P00390000 | 2024-05-15 1:36PM EDT | 390.00 | 5.62 | 5.40 | 5.60 | -0.08 | -1.40% | 12 | 313 | 13.50% |
| BRKB241018P00400000 | 2024-05-10 1:21PM EDT | 400.00 | 8.50 | 7.45 | 7.70 | 0.00 | - | 1 | 164 | 12.33% |
| BRKB241018P00410000 | 2024-05-14 3:34PM EDT | 410.00 | 12.20 | 10.55 | 10.90 | 0.00 | - | 5 | 169 | 11.37% |
| BRKB241018P00420000 | 2024-05-10 3:53PM EDT | 420.00 | 15.68 | 14.65 | 14.90 | 0.00 | - | 1 | 20 | 10.02% |
| BRKB241018P00430000 | 2024-05-07 10:13AM EDT | 430.00 | 25.90 | 20.05 | 21.50 | 0.00 | - | 1 | 25 | 9.77% |
| BRKB241018P00440000 | 2024-04-10 3:45PM EDT | 440.00 | 32.35 | 27.85 | 29.75 | 0.00 | - | 1 | 4 | 10.12% |
| BRKB241018P00450000 | 2024-03-26 12:49PM EDT | 450.00 | 37.75 | 43.85 | 46.90 | 0.00 | - | 2 | 0 | 21.12% |
| BRKB241018P00460000 | 2024-04-05 11:54AM EDT | 460.00 | 42.20 | 57.85 | 60.80 | 0.00 | - | 2 | 1 | 27.88% |
| BRKB241018P00490000 | 2024-04-17 11:34AM EDT | 490.00 | 93.70 | 75.70 | 78.95 | 0.00 | - | - | 0 | 18.01% |
| BRKB241018P00540000 | 2024-02-07 4:51PM EDT | 540.00 | 143.07 | 135.35 | 139.00 | 0.00 | - | 1 | 0 | 42.65% |
| BRKB241018P00550000 | 2024-02-07 4:51PM EDT | 550.00 | 153.03 | 145.20 | 148.95 | 0.00 | - | 1 | 0 | 44.31% |
© 2024 Yahoo. All rights reserved.