Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 215.00 | 217.30 | 219.85 | 0.00 | - | 2 | 2 | 70.59% |
| BRKB241220C00210000 | 2024-01-26 2:01PM EDT | 210.00 | 183.55 | 215.55 | 219.50 | 0.00 | - | 22 | 11 | 86.27% |
| BRKB241220C00220000 | 2024-05-09 3:59PM EDT | 220.00 | 196.00 | 198.25 | 200.75 | 0.00 | - | 2 | 14 | 65.00% |
| BRKB241220C00230000 | 2024-02-16 12:25PM EDT | 230.00 | 184.65 | 185.50 | 190.00 | 0.00 | - | 1 | 2 | 57.01% |
| BRKB241220C00250000 | 2024-05-08 3:39PM EDT | 250.00 | 165.00 | 169.10 | 171.95 | 0.00 | - | 2 | 10 | 56.20% |
| BRKB241220C00260000 | 2024-04-22 11:49AM EDT | 260.00 | 156.85 | 159.90 | 162.15 | 0.00 | - | 1 | 7 | 53.69% |
| BRKB241220C00270000 | 2024-04-23 1:00PM EDT | 270.00 | 149.04 | 149.05 | 152.70 | 0.00 | - | 1 | 9 | 50.04% |
| BRKB241220C00280000 | 2024-02-09 1:16PM EDT | 280.00 | 131.75 | 134.20 | 137.85 | 0.00 | - | - | 5 | 41.25% |
| BRKB241220C00290000 | 2024-02-07 10:45AM EDT | 290.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB241220C00300000 | 2024-05-10 10:00AM EDT | 300.00 | 121.00 | 121.30 | 124.15 | 0.00 | - | 1 | 9 | 45.31% |
| BRKB241220C00310000 | 2024-04-30 11:29AM EDT | 310.00 | 101.65 | 112.05 | 114.85 | 0.00 | - | 2 | 4 | 43.00% |
| BRKB241220C00320000 | 2024-04-04 2:25PM EDT | 320.00 | 113.20 | 92.70 | 95.30 | 0.00 | - | 2 | 3 | 25.48% |
| BRKB241220C00325000 | 2024-05-03 2:39PM EDT | 325.00 | 91.66 | 98.25 | 100.05 | 0.00 | - | 67 | 67 | 38.44% |
| BRKB241220C00330000 | 2024-04-22 2:19PM EDT | 330.00 | 96.00 | 93.55 | 95.95 | 0.00 | - | 1 | 8 | 37.92% |
| BRKB241220C00335000 | 2024-05-06 10:53AM EDT | 335.00 | 81.64 | 89.20 | 91.75 | 0.00 | - | - | 2 | 37.24% |
| BRKB241220C00340000 | 2024-05-15 10:46AM EDT | 340.00 | 84.70 | 84.75 | 86.20 | +9.15 | +12.11% | 2 | 7 | 35.02% |
| BRKB241220C00345000 | 2024-05-13 1:04PM EDT | 345.00 | 79.75 | 79.95 | 81.60 | 0.00 | - | 1 | 1 | 33.87% |
| BRKB241220C00350000 | 2024-05-14 11:57AM EDT | 350.00 | 73.10 | 75.70 | 77.30 | 0.00 | - | 1 | 31 | 33.02% |
| BRKB241220C00355000 | 2024-05-15 1:40PM EDT | 355.00 | 71.75 | 71.05 | 72.00 | +2.95 | +4.29% | 13 | 13 | 31.10% |
| BRKB241220C00360000 | 2024-05-15 11:43AM EDT | 360.00 | 66.40 | 66.75 | 67.60 | +2.20 | +3.43% | 2 | 21 | 30.11% |
| BRKB241220C00365000 | 2024-05-15 1:34PM EDT | 365.00 | 63.15 | 62.25 | 63.00 | +1.15 | +1.85% | 2 | 1 | 28.89% |
| BRKB241220C00370000 | 2024-05-15 1:34PM EDT | 370.00 | 58.80 | 57.50 | 58.70 | +0.65 | +1.12% | 22 | 191 | 27.92% |
| BRKB241220C00380000 | 2024-05-15 1:40PM EDT | 380.00 | 50.35 | 49.75 | 50.40 | +1.75 | +3.60% | 21 | 178 | 26.13% |
| BRKB241220C00385000 | 2024-05-13 2:01PM EDT | 385.00 | 45.15 | 45.70 | 46.30 | 0.00 | - | 2 | 2 | 25.20% |
| BRKB241220C00390000 | 2024-05-14 11:07AM EDT | 390.00 | 42.35 | 41.75 | 42.30 | +2.25 | +5.61% | 1 | 305 | 24.29% |
| BRKB241220C00395000 | 2024-05-14 10:03AM EDT | 395.00 | 37.44 | 38.05 | 38.60 | 0.00 | - | 4 | 21 | 23.56% |
| BRKB241220C00400000 | 2024-05-15 2:35PM EDT | 400.00 | 34.70 | 34.45 | 34.95 | +1.00 | +2.97% | 2 | 406 | 22.80% |
| BRKB241220C00405000 | 2024-05-15 11:53AM EDT | 405.00 | 30.50 | 30.95 | 31.45 | -1.05 | -3.33% | 1 | 24 | 22.07% |
| BRKB241220C00410000 | 2024-05-15 11:45AM EDT | 410.00 | 27.41 | 27.60 | 28.70 | -0.19 | -0.69% | 1 | 114 | 21.83% |
| BRKB241220C00415000 | 2024-05-14 10:17AM EDT | 415.00 | 24.50 | 24.60 | 25.00 | 0.00 | - | 7 | 26 | 20.75% |
| BRKB241220C00420000 | 2024-05-14 2:46PM EDT | 420.00 | 21.00 | 21.75 | 22.10 | 0.00 | - | 6 | 238 | 20.17% |
| BRKB241220C00425000 | 2024-05-14 11:57AM EDT | 425.00 | 17.90 | 19.10 | 19.40 | 0.00 | - | 3 | 15 | 19.64% |
| BRKB241220C00430000 | 2024-05-14 12:36PM EDT | 430.00 | 15.70 | 16.60 | 16.90 | 0.00 | - | 1 | 496 | 19.14% |
| BRKB241220C00435000 | 2024-05-14 10:44AM EDT | 435.00 | 14.10 | 14.35 | 14.55 | 0.00 | - | 16 | 26 | 18.62% |
| BRKB241220C00440000 | 2024-05-15 1:54PM EDT | 440.00 | 12.50 | 12.25 | 12.50 | -0.36 | -2.80% | 2 | 421 | 18.20% |
| BRKB241220C00445000 | 2024-05-15 1:54PM EDT | 445.00 | 10.65 | 10.40 | 10.65 | +0.15 | +1.43% | 15 | 36 | 17.81% |
| BRKB241220C00450000 | 2024-05-15 1:58PM EDT | 450.00 | 8.93 | 8.75 | 9.00 | +0.78 | +9.57% | 3 | 307 | 17.45% |
| BRKB241220C00455000 | 2024-05-13 3:29PM EDT | 455.00 | 7.40 | 7.25 | 7.50 | 0.00 | - | 1 | 36 | 17.07% |
| BRKB241220C00460000 | 2024-05-15 10:15AM EDT | 460.00 | 6.40 | 6.00 | 6.25 | +0.05 | +0.79% | 1 | 46 | 16.78% |
| BRKB241220C00465000 | 2024-05-10 3:55PM EDT | 465.00 | 5.45 | 4.95 | 5.15 | 0.00 | - | 226 | 222 | 16.50% |
| BRKB241220C00470000 | 2024-05-06 11:45AM EDT | 470.00 | 3.10 | 4.05 | 4.25 | 0.00 | - | 1 | 428 | 16.28% |
| BRKB241220C00475000 | 2024-05-03 2:15PM EDT | 475.00 | 2.80 | 3.30 | 3.45 | 0.00 | - | 2 | 4 | 16.04% |
| BRKB241220C00480000 | 2024-05-07 2:04PM EDT | 480.00 | 2.15 | 2.70 | 2.82 | 0.00 | - | 1 | 429 | 15.88% |
| BRKB241220C00485000 | 2024-05-13 10:39AM EDT | 485.00 | 2.36 | 2.19 | 2.33 | 0.00 | - | 1 | 1 | 15.81% |
| BRKB241220C00490000 | 2024-05-01 11:44AM EDT | 490.00 | 1.50 | 1.78 | 1.91 | 0.00 | - | 1 | 52 | 15.72% |
| BRKB241220C00495000 | 2024-04-25 11:01AM EDT | 495.00 | 1.59 | 1.46 | 1.55 | 0.00 | - | 1 | 2 | 15.63% |
| BRKB241220C00500000 | 2024-05-15 1:24PM EDT | 500.00 | 1.30 | 1.18 | 1.29 | +0.36 | +38.30% | 3 | 164 | 15.64% |
| BRKB241220C00510000 | 2024-05-15 10:42AM EDT | 510.00 | 0.89 | 0.81 | 0.93 | -0.11 | -11.00% | 2 | 109 | 15.82% |
| BRKB241220C00520000 | 2024-05-10 10:58AM EDT | 520.00 | 0.64 | 0.56 | 0.67 | 0.00 | - | 1 | 145 | 15.98% |
| BRKB241220C00530000 | 2024-05-10 10:58AM EDT | 530.00 | 0.48 | 0.39 | 0.50 | 0.00 | - | 1 | 16 | 16.24% |
| BRKB241220C00540000 | 2024-05-13 9:53AM EDT | 540.00 | 0.33 | 0.28 | 0.39 | 0.00 | - | 4 | 23 | 16.59% |
| BRKB241220C00550000 | 2024-05-15 11:55AM EDT | 550.00 | 0.23 | 0.21 | 0.31 | 0.00 | - | 50 | 205 | 16.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220P00200000 | 2024-03-14 9:59AM EDT | 200.00 | 0.11 | 0.00 | 2.28 | 0.00 | - | 1 | 34 | 55.15% |
| BRKB241220P00210000 | 2024-03-28 2:27PM EDT | 210.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 10 | 11 | 52.28% |
| BRKB241220P00230000 | 2024-04-24 1:42PM EDT | 230.00 | 0.44 | 0.00 | 1.07 | 0.00 | - | - | 24 | 39.73% |
| BRKB241220P00240000 | 2024-04-18 11:30AM EDT | 240.00 | 0.60 | 0.10 | 1.13 | 0.00 | - | 2 | 23 | 37.51% |
| BRKB241220P00260000 | 2024-05-15 12:04PM EDT | 260.00 | 0.35 | 0.33 | 0.43 | -0.14 | -28.57% | 4 | 74 | 27.93% |
| BRKB241220P00270000 | 2024-05-03 1:28PM EDT | 270.00 | 0.80 | 0.44 | 0.55 | 0.00 | - | 4 | 21 | 26.87% |
| BRKB241220P00280000 | 2024-05-06 11:30AM EDT | 280.00 | 0.90 | 0.58 | 0.68 | 0.00 | - | 5 | 79 | 25.68% |
| BRKB241220P00290000 | 2024-05-14 2:49PM EDT | 290.00 | 0.83 | 0.75 | 0.85 | 0.00 | - | 5 | 10 | 24.57% |
| BRKB241220P00300000 | 2024-05-14 11:37AM EDT | 300.00 | 1.09 | 0.95 | 1.06 | 0.00 | - | 3 | 76 | 23.47% |
| BRKB241220P00305000 | 2024-05-13 10:11AM EDT | 305.00 | 1.16 | 1.07 | 1.18 | 0.00 | - | 1 | 3 | 22.91% |
| BRKB241220P00310000 | 2024-05-14 10:48AM EDT | 310.00 | 1.31 | 1.20 | 1.32 | 0.00 | - | 1 | 54 | 22.37% |
| BRKB241220P00320000 | 2024-05-13 1:47PM EDT | 320.00 | 1.66 | 1.52 | 1.64 | 0.00 | - | 20 | 60 | 21.27% |
| BRKB241220P00325000 | 2024-05-14 11:08AM EDT | 325.00 | 1.90 | 1.70 | 1.80 | 0.00 | - | 2 | 4 | 20.64% |
| BRKB241220P00330000 | 2024-05-13 1:59PM EDT | 330.00 | 2.06 | 1.90 | 2.01 | 0.00 | - | 1 | 53 | 20.09% |
| BRKB241220P00335000 | 2024-05-07 3:33PM EDT | 335.00 | 2.69 | 2.12 | 2.24 | 0.00 | - | - | 3 | 19.54% |
| BRKB241220P00340000 | 2024-05-08 9:56AM EDT | 340.00 | 3.00 | 2.38 | 2.51 | 0.00 | - | 1 | 28 | 19.00% |
| BRKB241220P00345000 | 2024-05-13 3:40PM EDT | 345.00 | 2.87 | 2.67 | 2.80 | 0.00 | - | 1 | 2 | 18.45% |
| BRKB241220P00350000 | 2024-05-13 1:47PM EDT | 350.00 | 3.27 | 2.99 | 3.15 | 0.00 | - | 10 | 89 | 17.93% |
| BRKB241220P00360000 | 2024-05-14 2:43PM EDT | 360.00 | 4.09 | 3.75 | 3.95 | 0.00 | - | 1 | 154 | 16.83% |
| BRKB241220P00365000 | 2024-05-09 2:43PM EDT | 365.00 | 4.99 | 4.25 | 4.45 | 0.00 | - | 1 | 2 | 16.30% |
| BRKB241220P00370000 | 2024-05-13 10:38AM EDT | 370.00 | 5.05 | 4.80 | 5.00 | 0.00 | - | 2 | 125 | 15.76% |
| BRKB241220P00375000 | 2024-05-02 10:53AM EDT | 375.00 | 9.15 | 5.45 | 5.65 | 0.00 | - | - | 1 | 15.23% |
| BRKB241220P00380000 | 2024-05-08 9:46AM EDT | 380.00 | 7.55 | 6.25 | 6.40 | 0.00 | - | 19 | 117 | 14.72% |
| BRKB241220P00385000 | 2024-05-15 9:37AM EDT | 385.00 | 7.00 | 7.05 | 7.25 | -0.85 | -10.83% | 10 | 26 | 14.20% |
| BRKB241220P00390000 | 2024-05-14 2:44PM EDT | 390.00 | 8.72 | 8.05 | 8.25 | 0.00 | - | 11 | 285 | 13.70% |
| BRKB241220P00395000 | 2024-05-15 1:37PM EDT | 395.00 | 9.20 | 9.20 | 9.40 | -0.58 | -5.93% | 4 | 5 | 13.20% |
| BRKB241220P00400000 | 2024-05-15 1:37PM EDT | 400.00 | 10.50 | 10.55 | 10.75 | -0.80 | -7.08% | 23 | 194 | 12.73% |
| BRKB241220P00405000 | 2024-05-15 1:37PM EDT | 405.00 | 12.05 | 12.05 | 12.30 | -0.23 | -1.87% | 27 | 13 | 12.26% |
| BRKB241220P00410000 | 2024-05-15 1:37PM EDT | 410.00 | 13.75 | 13.75 | 13.95 | -0.37 | -2.62% | 15 | 78 | 11.69% |
| BRKB241220P00415000 | 2024-05-15 1:37PM EDT | 415.00 | 15.70 | 15.75 | 15.95 | -3.05 | -16.27% | 2 | 6 | 11.20% |
| BRKB241220P00420000 | 2024-05-15 12:48PM EDT | 420.00 | 17.83 | 17.90 | 18.15 | -0.92 | -4.91% | 1 | 80 | 10.64% |
| BRKB241220P00430000 | 2024-04-17 10:02AM EDT | 430.00 | 34.63 | 23.20 | 23.60 | 0.00 | - | 1 | 19 | 9.60% |
| BRKB241220P00435000 | 2024-04-25 10:45AM EDT | 435.00 | 34.70 | 26.25 | 27.30 | 0.00 | - | - | 1 | 9.52% |
| BRKB241220P00440000 | 2024-05-13 10:34AM EDT | 440.00 | 30.19 | 29.75 | 30.30 | 0.00 | - | 1 | 14 | 8.30% |
| BRKB241220P00450000 | 2024-04-17 1:31PM EDT | 450.00 | 52.46 | 36.40 | 40.05 | 0.00 | - | 1 | 0 | 9.72% |
| BRKB241220P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.65 | 44.15 | 46.85 | 0.00 | - | 33 | 0 | 0.00% |
| BRKB241220P00470000 | 2024-03-04 12:58PM EDT | 470.00 | 67.75 | 47.60 | 51.60 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00480000 | 2024-03-01 4:30PM EDT | 480.00 | 73.35 | 57.00 | 61.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00490000 | 2024-02-16 12:23PM EDT | 490.00 | 86.40 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 22.25% |
© 2024 Yahoo. All rights reserved.