Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-05-15 9:58AM EDT | 135.00 | 282.25 | 280.35 | 283.60 | -8.18 | -2.82% | 7 | 22 | 90.19% |
| BRKB250117C00140000 | 2024-05-13 11:09AM EDT | 140.00 | 275.65 | 275.55 | 278.80 | 0.00 | - | 3 | 510 | 88.31% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 90.63% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 260.85 | 263.80 | 0.00 | - | 2 | 161 | 66.55% |
| BRKB250117C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 258.66 | 261.15 | 264.25 | 0.00 | - | 4 | 38 | 82.64% |
| BRKB250117C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 246.63 | 256.30 | 259.90 | 0.00 | - | 1 | 23 | 81.60% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 73.22% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 102.73% |
| BRKB250117C00175000 | 2024-05-09 2:02PM EDT | 175.00 | 238.92 | 241.90 | 245.00 | 0.00 | - | 1 | 18 | 75.83% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 53.63% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 69.46% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 58.97% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 0.00% |
| BRKB250117C00200000 | 2024-04-16 3:22PM EDT | 200.00 | 208.37 | 217.90 | 220.90 | 0.00 | - | 2 | 176 | 68.02% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 48.08% |
| BRKB250117C00220000 | 2024-05-09 3:39PM EDT | 220.00 | 195.80 | 198.70 | 201.75 | 0.00 | - | 1 | 3,782 | 62.34% |
| BRKB250117C00230000 | 2024-05-09 3:39PM EDT | 230.00 | 186.21 | 189.15 | 192.15 | 0.00 | - | 1 | 11,756 | 59.61% |
| BRKB250117C00240000 | 2024-05-14 11:04AM EDT | 240.00 | 177.55 | 179.60 | 182.65 | 0.00 | - | 2 | 2,622 | 57.04% |
| BRKB250117C00250000 | 2024-05-14 11:04AM EDT | 250.00 | 168.00 | 170.05 | 172.65 | 0.00 | - | 2 | 2,218 | 54.05% |
| BRKB250117C00260000 | 2024-05-08 9:56AM EDT | 260.00 | 155.29 | 160.25 | 163.60 | 0.00 | - | 1 | 328 | 51.74% |
| BRKB250117C00270000 | 2024-05-13 9:30AM EDT | 270.00 | 153.75 | 150.80 | 153.90 | 0.00 | - | 2 | 428 | 51.61% |
| BRKB250117C00280000 | 2024-05-07 12:48PM EDT | 280.00 | 135.60 | 141.05 | 144.60 | 0.00 | - | 4 | 602 | 49.36% |
| BRKB250117C00290000 | 2024-03-25 1:46PM EDT | 290.00 | 134.31 | 127.95 | 131.50 | 0.00 | - | 1 | 394 | 41.69% |
| BRKB250117C00300000 | 2024-05-14 11:04AM EDT | 300.00 | 124.47 | 123.00 | 125.70 | +3.57 | +2.95% | 1 | 1,946 | 44.42% |
| BRKB250117C00310000 | 2024-05-15 11:26AM EDT | 310.00 | 114.15 | 113.25 | 116.40 | +10.65 | +10.29% | 5 | 986 | 42.15% |
| BRKB250117C00320000 | 2024-05-06 11:32AM EDT | 320.00 | 96.55 | 104.75 | 106.70 | 0.00 | - | 1 | 1,174 | 39.39% |
| BRKB250117C00330000 | 2024-05-10 12:49PM EDT | 330.00 | 96.25 | 95.40 | 97.80 | 0.00 | - | 2 | 747 | 37.52% |
| BRKB250117C00340000 | 2024-05-15 1:40PM EDT | 340.00 | 87.05 | 86.40 | 87.95 | +0.66 | +0.76% | 14 | 2,221 | 34.60% |
| BRKB250117C00350000 | 2024-05-15 10:29AM EDT | 350.00 | 77.80 | 77.60 | 78.75 | +2.77 | +3.69% | 1 | 7,757 | 32.33% |
| BRKB250117C00360000 | 2024-05-15 1:40PM EDT | 360.00 | 69.35 | 69.00 | 69.80 | +2.15 | +3.20% | 12 | 4,916 | 30.23% |
| BRKB250117C00370000 | 2024-05-15 11:43AM EDT | 370.00 | 59.70 | 60.50 | 61.45 | +0.80 | +1.36% | 3 | 4,222 | 28.56% |
| BRKB250117C00380000 | 2024-05-15 2:14PM EDT | 380.00 | 52.65 | 52.20 | 53.00 | +1.80 | +3.54% | 41 | 14,517 | 26.63% |
| BRKB250117C00390000 | 2024-05-15 1:15PM EDT | 390.00 | 44.90 | 44.45 | 45.10 | +1.50 | +3.46% | 1 | 1,924 | 24.97% |
| BRKB250117C00400000 | 2024-05-15 2:11PM EDT | 400.00 | 37.30 | 37.15 | 37.75 | +1.85 | +5.22% | 117 | 3,927 | 23.49% |
| BRKB250117C00410000 | 2024-05-15 11:45AM EDT | 410.00 | 29.69 | 30.35 | 30.85 | +0.19 | +0.64% | 5 | 2,425 | 22.06% |
| BRKB250117C00420000 | 2024-05-15 12:49PM EDT | 420.00 | 24.40 | 24.30 | 24.70 | +1.65 | +7.25% | 5 | 3,750 | 20.83% |
| BRKB250117C00430000 | 2024-05-15 2:11PM EDT | 430.00 | 19.10 | 19.00 | 19.25 | +0.90 | +4.95% | 11 | 4,336 | 19.72% |
| BRKB250117C00440000 | 2024-05-15 2:13PM EDT | 440.00 | 14.50 | 14.50 | 14.75 | +1.00 | +7.41% | 10 | 2,368 | 18.85% |
| BRKB250117C00450000 | 2024-05-15 11:10AM EDT | 450.00 | 10.38 | 10.75 | 11.00 | +0.63 | +6.46% | 10 | 3,969 | 18.09% |
| BRKB250117C00460000 | 2024-05-14 3:39PM EDT | 460.00 | 7.30 | 7.75 | 7.95 | 0.00 | - | 3 | 1,738 | 17.40% |
| BRKB250117C00470000 | 2024-05-15 10:55AM EDT | 470.00 | 5.10 | 5.40 | 5.60 | -0.10 | -1.92% | 5 | 5,484 | 16.82% |
| BRKB250117C00480000 | 2024-05-15 2:02PM EDT | 480.00 | 3.75 | 3.70 | 3.90 | +0.40 | +11.94% | 3 | 1,250 | 16.40% |
| BRKB250117C00490000 | 2024-05-15 11:03AM EDT | 490.00 | 2.41 | 2.52 | 2.67 | +0.07 | +2.99% | 507 | 4,565 | 16.07% |
| BRKB250117C00500000 | 2024-05-15 1:07PM EDT | 500.00 | 1.86 | 1.71 | 1.82 | +0.14 | +8.14% | 503 | 4,004 | 15.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-05-09 9:39AM EDT | 135.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 173 | 51.86% |
| BRKB250117P00140000 | 2024-05-02 9:59AM EDT | 140.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 261 | 50.64% |
| BRKB250117P00145000 | 2024-05-06 10:26AM EDT | 145.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 1 | 55 | 56.49% |
| BRKB250117P00150000 | 2024-05-01 2:10PM EDT | 150.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 8 | 128 | 40.63% |
| BRKB250117P00155000 | 2024-05-02 12:22PM EDT | 155.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 83 | 39.45% |
| BRKB250117P00160000 | 2024-05-02 9:59AM EDT | 160.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 120 | 39.26% |
| BRKB250117P00165000 | 2024-05-02 12:22PM EDT | 165.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 3 | 17 | 37.89% |
| BRKB250117P00170000 | 2024-05-02 12:24PM EDT | 170.00 | 0.13 | 0.03 | 0.08 | 0.00 | - | 2 | 179 | 39.26% |
| BRKB250117P00175000 | 2024-03-28 1:15PM EDT | 175.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 1 | 40 | 48.65% |
| BRKB250117P00180000 | 2024-03-14 11:54AM EDT | 180.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 1 | 67 | 51.51% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 49.96% |
| BRKB250117P00190000 | 2024-05-14 12:09PM EDT | 190.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 1 | 252 | 42.99% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 52.14% |
| BRKB250117P00200000 | 2024-05-13 11:51AM EDT | 200.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 669 | 39.16% |
| BRKB250117P00210000 | 2024-04-15 2:39PM EDT | 210.00 | 0.42 | 0.13 | 0.50 | 0.00 | - | 3 | 104 | 37.89% |
| BRKB250117P00220000 | 2024-05-02 3:20PM EDT | 220.00 | 0.43 | 0.18 | 1.08 | 0.00 | - | 10 | 445 | 40.03% |
| BRKB250117P00230000 | 2024-05-07 12:22PM EDT | 230.00 | 0.48 | 0.24 | 0.38 | 0.00 | - | 20 | 169 | 31.98% |
| BRKB250117P00240000 | 2024-05-07 9:34AM EDT | 240.00 | 0.50 | 0.01 | 0.38 | 0.00 | - | 5 | 288 | 29.86% |
| BRKB250117P00250000 | 2024-05-14 12:52PM EDT | 250.00 | 0.51 | 0.38 | 0.46 | 0.00 | - | 4 | 1,521 | 28.60% |
| BRKB250117P00260000 | 2024-05-07 12:20PM EDT | 260.00 | 0.70 | 0.48 | 0.57 | 0.00 | - | 10 | 794 | 27.47% |
| BRKB250117P00270000 | 2024-05-14 12:10PM EDT | 270.00 | 0.70 | 0.63 | 0.71 | 0.00 | - | 1 | 701 | 26.38% |
| BRKB250117P00280000 | 2024-05-08 12:18PM EDT | 280.00 | 0.99 | 0.77 | 0.87 | 0.00 | - | 5 | 1,380 | 25.26% |
| BRKB250117P00290000 | 2024-05-15 9:43AM EDT | 290.00 | 1.03 | 0.96 | 1.06 | -0.05 | -4.63% | 2 | 1,386 | 24.12% |
| BRKB250117P00300000 | 2024-05-13 9:30AM EDT | 300.00 | 1.26 | 1.18 | 1.29 | 0.00 | - | 3 | 3,838 | 22.99% |
| BRKB250117P00310000 | 2024-05-13 2:14PM EDT | 310.00 | 1.60 | 1.47 | 1.57 | 0.00 | - | 2 | 1,021 | 21.88% |
| BRKB250117P00320000 | 2024-05-15 1:09PM EDT | 320.00 | 1.82 | 1.80 | 1.88 | -0.22 | -10.78% | 1 | 1,942 | 20.69% |
| BRKB250117P00330000 | 2024-05-10 10:26AM EDT | 330.00 | 2.42 | 2.21 | 2.32 | 0.00 | - | 10 | 2,406 | 19.64% |
| BRKB250117P00340000 | 2024-05-13 3:30PM EDT | 340.00 | 3.00 | 2.75 | 2.85 | 0.00 | - | 3 | 2,023 | 18.57% |
| BRKB250117P00350000 | 2024-05-14 11:49AM EDT | 350.00 | 3.45 | 3.45 | 3.55 | -0.45 | -11.54% | 3 | 3,641 | 17.55% |
| BRKB250117P00360000 | 2024-05-14 3:25PM EDT | 360.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 2 | 3,008 | 16.56% |
| BRKB250117P00370000 | 2024-05-15 11:43AM EDT | 370.00 | 5.62 | 5.40 | 5.60 | -0.28 | -4.75% | 2 | 1,283 | 15.57% |
| BRKB250117P00380000 | 2024-05-15 9:53AM EDT | 380.00 | 7.00 | 6.85 | 7.10 | -0.49 | -6.54% | 13 | 1,961 | 14.60% |
| BRKB250117P00390000 | 2024-05-14 1:39PM EDT | 390.00 | 10.00 | 8.75 | 9.00 | 0.00 | - | 42 | 1,332 | 13.61% |
| BRKB250117P00400000 | 2024-05-15 1:07PM EDT | 400.00 | 11.25 | 11.25 | 11.50 | -1.55 | -12.11% | 1 | 1,486 | 12.64% |
| BRKB250117P00410000 | 2024-05-15 1:41PM EDT | 410.00 | 14.80 | 14.40 | 14.70 | +0.10 | +0.68% | 25 | 392 | 11.65% |
| BRKB250117P00420000 | 2024-05-15 9:53AM EDT | 420.00 | 18.70 | 18.55 | 18.75 | -1.47 | -7.29% | 10 | 272 | 10.58% |
| BRKB250117P00430000 | 2024-05-15 9:36AM EDT | 430.00 | 24.17 | 23.45 | 24.10 | -0.79 | -3.17% | 2 | 166 | 9.60% |
| BRKB250117P00440000 | 2024-05-06 9:53AM EDT | 440.00 | 39.21 | 29.85 | 30.55 | 0.00 | - | 12 | 105 | 8.34% |
| BRKB250117P00450000 | 2024-05-14 12:19PM EDT | 450.00 | 41.38 | 36.50 | 38.50 | 0.00 | - | 5 | 9 | 6.84% |
| BRKB250117P00460000 | 2024-04-04 1:41PM EDT | 460.00 | 40.40 | 57.95 | 60.95 | 0.00 | - | 2 | 0 | 21.93% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.50 | 70.25 | 0.00 | - | 10 | 0 | 23.30% |
| BRKB250117P00480000 | 2024-05-01 10:52AM EDT | 480.00 | 80.10 | 66.50 | 69.35 | 0.00 | - | 1 | 0 | 12.64% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 61.04% |
| BRKB250117P00500000 | 2024-05-13 9:36AM EDT | 500.00 | 84.50 | 86.55 | 89.35 | 0.00 | - | 5 | 0 | 15.13% |
© 2024 Yahoo. All rights reserved.