Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620C00190000 | 2024-04-04 1:20PM EDT | 190.00 | 244.35 | 220.50 | 225.00 | 0.00 | - | 2 | 1 | 46.19% |
| BRKB250620C00200000 | 2024-03-01 1:51PM EDT | 200.00 | 220.40 | 231.50 | 236.00 | 0.00 | - | 3 | 1 | 76.27% |
| BRKB250620C00210000 | 2024-03-12 10:47AM EDT | 210.00 | 209.75 | 208.00 | 213.00 | 0.00 | - | - | 0 | 52.77% |
| BRKB250620C00220000 | 2024-02-05 1:59PM EDT | 220.00 | 187.90 | 199.05 | 202.95 | 0.00 | - | 2 | 3 | 50.60% |
| BRKB250620C00230000 | 2024-03-07 12:31PM EDT | 230.00 | 188.45 | 202.55 | 206.50 | 0.00 | - | 2 | 2 | 65.60% |
| BRKB250620C00240000 | 2024-01-18 11:06AM EDT | 240.00 | 139.35 | 182.00 | 187.00 | 0.00 | - | 2 | 1 | 53.11% |
| BRKB250620C00250000 | 2024-05-07 12:56PM EDT | 250.00 | 169.93 | 175.15 | 179.45 | 0.00 | - | 80 | 108 | 50.44% |
| BRKB250620C00260000 | 2024-04-29 12:02PM EDT | 260.00 | 160.03 | 166.70 | 170.50 | 0.00 | - | 1 | 142 | 51.09% |
| BRKB250620C00270000 | 2024-05-13 2:06PM EDT | 270.00 | 159.00 | 157.25 | 160.95 | 0.00 | - | 10 | 10,685 | 48.57% |
| BRKB250620C00280000 | 2024-05-15 1:04PM EDT | 280.00 | 150.73 | 148.65 | 151.95 | +2.51 | +1.69% | 21 | 1,452 | 46.66% |
| BRKB250620C00290000 | 2024-03-05 11:05AM EDT | 290.00 | 135.20 | 153.00 | 157.50 | 0.00 | - | 2 | 120 | 55.76% |
| BRKB250620C00300000 | 2024-05-14 2:41PM EDT | 300.00 | 130.50 | 131.00 | 133.90 | 0.00 | - | 2 | 183 | 42.78% |
| BRKB250620C00310000 | 2024-03-21 2:54PM EDT | 310.00 | 129.15 | 117.00 | 122.00 | 0.00 | - | 1 | 107 | 38.35% |
| BRKB250620C00320000 | 2024-05-06 1:19PM EDT | 320.00 | 107.00 | 113.30 | 116.40 | 0.00 | - | 1 | 206 | 39.32% |
| BRKB250620C00330000 | 2024-03-07 12:31PM EDT | 330.00 | 100.65 | 113.00 | 117.40 | 0.00 | - | 4 | 95 | 44.92% |
| BRKB250620C00340000 | 2024-05-14 10:39AM EDT | 340.00 | 95.70 | 96.15 | 98.25 | 0.00 | - | 3 | 103 | 35.24% |
| BRKB250620C00350000 | 2024-05-07 11:27AM EDT | 350.00 | 83.70 | 87.30 | 89.50 | 0.00 | - | 5 | 141 | 33.40% |
| BRKB250620C00360000 | 2024-04-17 1:06PM EDT | 360.00 | 70.15 | 79.40 | 81.10 | 0.00 | - | 2 | 174 | 31.76% |
| BRKB250620C00370000 | 2024-05-15 1:42PM EDT | 370.00 | 72.00 | 70.90 | 72.85 | +4.39 | +6.49% | 1 | 92 | 30.14% |
| BRKB250620C00380000 | 2024-05-14 3:29PM EDT | 380.00 | 64.05 | 64.00 | 65.35 | +1.00 | +1.59% | 5 | 125 | 28.91% |
| BRKB250620C00390000 | 2024-05-15 1:48PM EDT | 390.00 | 56.50 | 56.45 | 57.75 | -2.53 | -4.29% | 2 | 364 | 27.49% |
| BRKB250620C00400000 | 2024-05-15 11:20AM EDT | 400.00 | 49.40 | 49.25 | 50.45 | -0.15 | -0.30% | 6 | 313 | 26.11% |
| BRKB250620C00410000 | 2024-05-15 10:03AM EDT | 410.00 | 43.15 | 42.45 | 43.65 | +1.90 | +4.61% | 1 | 6,077 | 24.88% |
| BRKB250620C00420000 | 2024-05-15 1:04PM EDT | 420.00 | 36.73 | 36.20 | 37.35 | +1.51 | +4.29% | 21 | 4,204 | 23.76% |
| BRKB250620C00430000 | 2024-05-08 2:43PM EDT | 430.00 | 29.05 | 30.50 | 32.95 | 0.00 | - | 5 | 2,741 | 23.54% |
| BRKB250620C00440000 | 2024-05-15 12:19PM EDT | 440.00 | 25.75 | 25.80 | 26.50 | +0.75 | +3.00% | 9 | 2,196 | 21.89% |
| BRKB250620C00450000 | 2024-05-15 1:28PM EDT | 450.00 | 21.65 | 21.05 | 22.05 | +1.80 | +9.07% | 1 | 2,477 | 21.18% |
| BRKB250620C00460000 | 2024-05-14 3:17PM EDT | 460.00 | 16.65 | 17.15 | 18.50 | 0.00 | - | 3 | 420 | 20.76% |
| BRKB250620C00470000 | 2024-05-09 11:41AM EDT | 470.00 | 12.50 | 14.00 | 14.50 | 0.00 | - | 27 | 239 | 19.79% |
| BRKB250620C00480000 | 2024-05-08 3:22PM EDT | 480.00 | 9.70 | 11.25 | 12.55 | 0.00 | - | 9 | 364 | 19.93% |
| BRKB250620C00490000 | 2024-05-14 3:55PM EDT | 490.00 | 8.50 | 8.70 | 9.15 | 0.00 | - | 6 | 948 | 18.75% |
| BRKB250620C00500000 | 2024-05-14 9:32AM EDT | 500.00 | 7.50 | 6.75 | 7.70 | 0.00 | - | 2 | 673 | 18.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250620P00190000 | 2024-03-21 9:32AM EDT | 190.00 | 0.49 | 0.10 | 5.00 | 0.00 | - | 5 | 26 | 51.41% |
| BRKB250620P00200000 | 2024-04-03 9:44AM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| BRKB250620P00230000 | 2024-02-22 10:30AM EDT | 230.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 7 | 7 | 37.84% |
| BRKB250620P00240000 | 2024-04-24 11:44AM EDT | 240.00 | 1.42 | 0.00 | 3.35 | 0.00 | - | 4 | 5 | 34.48% |
| BRKB250620P00250000 | 2024-05-07 12:56PM EDT | 250.00 | 3.09 | 0.80 | 3.45 | 0.00 | - | 5 | 36 | 32.51% |
| BRKB250620P00260000 | 2024-03-05 4:12PM EDT | 260.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 33.35% |
| BRKB250620P00270000 | 2024-04-12 10:18AM EDT | 270.00 | 2.80 | 0.00 | 4.95 | 0.00 | - | 1 | 8 | 31.06% |
| BRKB250620P00280000 | 2024-05-14 1:45PM EDT | 280.00 | 2.65 | 1.70 | 3.95 | 0.00 | - | 10 | 37 | 27.26% |
| BRKB250620P00290000 | 2024-05-14 9:31AM EDT | 290.00 | 3.05 | 2.46 | 3.20 | 0.00 | - | 2 | 72 | 23.96% |
| BRKB250620P00300000 | 2024-05-13 1:00PM EDT | 300.00 | 3.60 | 3.15 | 3.50 | 0.00 | - | 16 | 113 | 22.61% |
| BRKB250620P00310000 | 2024-04-19 2:46PM EDT | 310.00 | 5.45 | 3.75 | 4.20 | 0.00 | - | 1 | 550 | 21.83% |
| BRKB250620P00320000 | 2024-05-14 10:05AM EDT | 320.00 | 4.85 | 4.45 | 4.70 | 0.00 | - | 2 | 1,521 | 20.62% |
| BRKB250620P00330000 | 2024-05-15 11:39AM EDT | 330.00 | 5.35 | 5.20 | 5.45 | -2.65 | -33.13% | 200 | 278 | 19.64% |
| BRKB250620P00340000 | 2024-05-14 3:22PM EDT | 340.00 | 6.52 | 6.05 | 6.35 | 0.00 | - | 6 | 1,350 | 18.69% |
| BRKB250620P00350000 | 2024-05-14 9:57AM EDT | 350.00 | 7.60 | 7.00 | 7.40 | 0.00 | - | 1 | 234 | 17.73% |
| BRKB250620P00360000 | 2024-05-14 10:06AM EDT | 360.00 | 8.50 | 8.25 | 8.90 | 0.00 | - | 2 | 336 | 16.99% |
| BRKB250620P00370000 | 2024-05-13 3:54PM EDT | 370.00 | 10.20 | 9.70 | 10.45 | 0.00 | - | 3 | 251 | 16.08% |
| BRKB250620P00380000 | 2024-05-14 10:23AM EDT | 380.00 | 12.10 | 11.15 | 12.25 | 0.00 | - | 1 | 319 | 15.13% |
| BRKB250620P00390000 | 2024-05-14 3:35PM EDT | 390.00 | 14.60 | 13.60 | 14.60 | 0.00 | - | 8 | 697 | 14.30% |
| BRKB250620P00400000 | 2024-05-14 11:37AM EDT | 400.00 | 17.75 | 16.30 | 17.75 | 0.00 | - | 5 | 1,117 | 13.68% |
| BRKB250620P00410000 | 2024-05-15 2:16PM EDT | 410.00 | 19.72 | 19.30 | 21.00 | -0.73 | -3.57% | 1 | 344 | 12.76% |
| BRKB250620P00420000 | 2024-05-13 10:06AM EDT | 420.00 | 23.28 | 23.00 | 24.25 | 0.00 | - | 1 | 460 | 11.46% |
| BRKB250620P00430000 | 2024-05-14 11:44AM EDT | 430.00 | 29.95 | 27.65 | 29.05 | 0.00 | - | 6 | 515 | 10.58% |
| BRKB250620P00440000 | 2024-04-29 11:41AM EDT | 440.00 | 41.45 | 32.35 | 35.25 | 0.00 | - | 2 | 43 | 9.99% |
| BRKB250620P00450000 | 2024-04-17 3:12PM EDT | 450.00 | 53.60 | 39.30 | 41.00 | 0.00 | - | 2 | 3 | 8.19% |
| BRKB250620P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.75 | 45.65 | 49.40 | 0.00 | - | 18 | 0 | 7.61% |
| BRKB250620P00470000 | 2024-03-22 10:31AM EDT | 470.00 | 56.57 | 62.50 | 67.50 | 0.00 | - | 10 | 0 | 16.25% |
| BRKB250620P00480000 | 2024-02-26 10:43AM EDT | 480.00 | 53.65 | 63.50 | 66.85 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB250620P00500000 | 2024-05-06 2:23PM EDT | 500.00 | 97.00 | 86.20 | 89.50 | 0.00 | - | 5 | 0 | 11.82% |
© 2024 Yahoo. All rights reserved.