Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-05-09 2:02PM EDT | 190.00 | 233.92 | 235.55 | 240.50 | 0.00 | - | 1 | 103 | 57.33% |
| BRKB260116C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 222.05 | 226.50 | 231.00 | 0.00 | - | 1 | 196 | 55.10% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-02-20 12:19PM EDT | 220.00 | 211.40 | 212.50 | 216.50 | 0.00 | - | 2 | 10 | 55.30% |
| BRKB260116C00230000 | 2024-04-22 2:19PM EDT | 230.00 | 203.70 | 199.50 | 204.50 | 0.00 | - | 5 | 30 | 52.33% |
| BRKB260116C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 186.57 | 191.00 | 196.00 | 0.00 | - | 1 | 59 | 50.88% |
| BRKB260116C00250000 | 2024-05-10 2:45PM EDT | 250.00 | 185.47 | 182.10 | 187.00 | 0.00 | - | 10 | 263 | 48.97% |
| BRKB260116C00260000 | 2024-05-14 10:54AM EDT | 260.00 | 173.95 | 173.00 | 178.00 | 0.00 | - | 2 | 4,051 | 47.10% |
| BRKB260116C00270000 | 2024-05-09 1:43PM EDT | 270.00 | 164.12 | 164.60 | 169.00 | 0.00 | - | 1 | 1,279 | 45.25% |
| BRKB260116C00280000 | 2024-05-14 11:47AM EDT | 280.00 | 155.89 | 155.50 | 160.50 | 0.00 | - | 1 | 3,789 | 43.80% |
| BRKB260116C00290000 | 2024-05-14 12:01PM EDT | 290.00 | 147.40 | 147.05 | 152.00 | 0.00 | - | 4 | 288 | 42.34% |
| BRKB260116C00300000 | 2024-05-15 2:50PM EDT | 300.00 | 141.35 | 138.50 | 143.50 | +2.15 | +1.54% | 3 | 472 | 40.86% |
| BRKB260116C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 122.60 | 130.50 | 134.90 | 0.00 | - | 1 | 49 | 39.30% |
| BRKB260116C00320000 | 2024-05-15 1:26PM EDT | 320.00 | 124.80 | 122.00 | 125.95 | +8.50 | +7.31% | 1 | 40 | 37.51% |
| BRKB260116C00330000 | 2024-05-07 10:14AM EDT | 330.00 | 111.55 | 114.05 | 117.95 | 0.00 | - | 8 | 62 | 36.30% |
| BRKB260116C00340000 | 2024-05-06 11:32AM EDT | 340.00 | 99.80 | 106.80 | 109.95 | 0.00 | - | 4 | 110 | 35.04% |
| BRKB260116C00350000 | 2024-05-15 2:50PM EDT | 350.00 | 99.85 | 97.95 | 102.00 | -1.02 | -1.01% | 3 | 740 | 33.77% |
| BRKB260116C00360000 | 2024-05-10 1:11PM EDT | 360.00 | 93.36 | 89.80 | 94.40 | 0.00 | - | 7 | 757 | 32.63% |
| BRKB260116C00370000 | 2024-05-14 10:47AM EDT | 370.00 | 85.25 | 82.10 | 86.50 | 0.00 | - | 1 | 495 | 31.28% |
| BRKB260116C00380000 | 2024-05-08 10:45AM EDT | 380.00 | 71.65 | 74.65 | 78.60 | 0.00 | - | 1 | 313 | 29.87% |
| BRKB260116C00390000 | 2024-05-15 9:42AM EDT | 390.00 | 69.50 | 67.60 | 70.95 | -0.45 | -0.64% | 1 | 719 | 28.53% |
| BRKB260116C00400000 | 2024-05-15 12:33PM EDT | 400.00 | 62.85 | 60.75 | 64.15 | +1.64 | +2.68% | 7 | 3,341 | 27.53% |
| BRKB260116C00410000 | 2024-05-14 1:37PM EDT | 410.00 | 54.10 | 54.45 | 58.00 | 0.00 | - | 3 | 2,441 | 26.74% |
| BRKB260116C00420000 | 2024-05-15 3:47PM EDT | 420.00 | 48.80 | 48.30 | 51.10 | -0.23 | -0.47% | 65 | 6,402 | 25.49% |
| BRKB260116C00430000 | 2024-05-15 1:16PM EDT | 430.00 | 43.71 | 42.10 | 45.75 | +1.03 | +2.41% | 19 | 1,356 | 24.86% |
| BRKB260116C00440000 | 2024-05-15 12:49PM EDT | 440.00 | 38.95 | 36.35 | 40.45 | -0.05 | -0.13% | 4 | 546 | 24.13% |
| BRKB260116C00450000 | 2024-05-13 12:11PM EDT | 450.00 | 34.32 | 31.35 | 34.40 | 0.00 | - | 1 | 330 | 22.90% |
| BRKB260116C00460000 | 2024-05-15 3:44PM EDT | 460.00 | 29.00 | 29.05 | 29.75 | +1.35 | +4.88% | 6 | 2,174 | 22.19% |
| BRKB260116C00470000 | 2024-05-07 10:46AM EDT | 470.00 | 23.00 | 23.40 | 25.65 | 0.00 | - | 13 | 427 | 21.59% |
| BRKB260116C00480000 | 2024-05-08 2:21PM EDT | 480.00 | 20.97 | 19.10 | 22.75 | 0.00 | - | 4 | 341 | 21.44% |
| BRKB260116C00490000 | 2024-05-15 12:57PM EDT | 490.00 | 17.65 | 15.65 | 18.80 | +0.35 | +2.02% | 2 | 339 | 20.60% |
| BRKB260116C00500000 | 2024-05-15 2:02PM EDT | 500.00 | 15.10 | 14.20 | 15.65 | -0.75 | -4.73% | 59 | 626 | 20.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 1.32 | 0.25 | 0.80 | 0.00 | - | 5 | 129 | 29.38% |
| BRKB260116P00200000 | 2024-05-01 1:39PM EDT | 200.00 | 1.20 | 0.34 | 4.95 | 0.00 | - | 1 | 37 | 39.27% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.02 | 2.86 | 0.00 | - | 1 | 10 | 32.67% |
| BRKB260116P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.79 | 0.63 | 2.72 | 0.00 | - | 1 | 29 | 30.39% |
| BRKB260116P00230000 | 2024-05-14 3:32PM EDT | 230.00 | 1.89 | 0.80 | 2.45 | 0.00 | - | 2 | 73 | 27.92% |
| BRKB260116P00240000 | 2024-04-24 10:31AM EDT | 240.00 | 2.65 | 0.97 | 2.60 | 0.00 | - | 2 | 114 | 26.51% |
| BRKB260116P00250000 | 2024-05-13 3:50PM EDT | 250.00 | 2.80 | 1.20 | 3.70 | 0.00 | - | 10 | 681 | 26.88% |
| BRKB260116P00260000 | 2024-04-25 9:48AM EDT | 260.00 | 3.75 | 1.67 | 4.25 | 0.00 | - | 1 | 63 | 26.01% |
| BRKB260116P00270000 | 2024-05-15 2:12PM EDT | 270.00 | 3.57 | 3.50 | 4.20 | -0.38 | -9.62% | 1 | 104 | 24.21% |
| BRKB260116P00280000 | 2024-05-14 2:33PM EDT | 280.00 | 4.30 | 3.85 | 4.80 | 0.00 | - | 1 | 139 | 23.35% |
| BRKB260116P00290000 | 2024-05-15 12:09PM EDT | 290.00 | 4.65 | 4.00 | 5.55 | -0.77 | -14.21% | 1 | 180 | 22.59% |
| BRKB260116P00300000 | 2024-05-13 2:53PM EDT | 300.00 | 5.40 | 3.90 | 6.10 | -0.25 | -4.42% | 1 | 309 | 21.52% |
| BRKB260116P00310000 | 2024-05-15 12:39PM EDT | 310.00 | 6.20 | 4.75 | 6.90 | -0.25 | -3.88% | 10 | 550 | 20.65% |
| BRKB260116P00320000 | 2024-05-15 10:13AM EDT | 320.00 | 7.20 | 6.90 | 7.75 | -0.85 | -10.56% | 4 | 1,083 | 19.75% |
| BRKB260116P00330000 | 2024-05-13 2:53PM EDT | 330.00 | 8.15 | 7.75 | 8.35 | 0.00 | - | 6 | 370 | 18.56% |
| BRKB260116P00340000 | 2024-05-10 2:36PM EDT | 340.00 | 10.00 | 8.75 | 9.75 | 0.00 | - | 15 | 1,134 | 17.92% |
| BRKB260116P00350000 | 2024-05-07 10:17AM EDT | 350.00 | 11.70 | 10.15 | 10.90 | 0.00 | - | 6 | 434 | 16.98% |
| BRKB260116P00360000 | 2024-05-14 10:49AM EDT | 360.00 | 12.80 | 11.85 | 13.35 | 0.00 | - | 152 | 466 | 16.75% |
| BRKB260116P00370000 | 2024-05-13 10:13AM EDT | 370.00 | 14.21 | 13.60 | 15.90 | 0.00 | - | 1 | 125 | 16.37% |
| BRKB260116P00380000 | 2024-05-13 1:04PM EDT | 380.00 | 16.47 | 15.80 | 18.00 | 0.00 | - | 2 | 459 | 15.55% |
| BRKB260116P00390000 | 2024-05-15 1:03PM EDT | 390.00 | 18.15 | 17.80 | 20.00 | -0.30 | -1.63% | 24 | 225 | 14.52% |
| BRKB260116P00400000 | 2024-05-15 2:07PM EDT | 400.00 | 20.45 | 20.60 | 22.10 | -1.12 | -5.19% | 6 | 766 | 13.39% |
| BRKB260116P00410000 | 2024-05-15 3:53PM EDT | 410.00 | 23.65 | 21.85 | 24.55 | -1.77 | -6.96% | 31 | 186 | 12.23% |
| BRKB260116P00420000 | 2024-05-09 3:42PM EDT | 420.00 | 29.50 | 25.60 | 28.15 | 0.00 | - | 1 | 100 | 11.37% |
| BRKB260116P00430000 | 2024-05-01 9:48AM EDT | 430.00 | 39.86 | 29.25 | 33.15 | 0.00 | - | 1 | 69 | 10.86% |
| BRKB260116P00440000 | 2024-05-15 11:00AM EDT | 440.00 | 37.50 | 36.00 | 38.35 | -1.50 | -3.85% | 4 | 11 | 10.09% |
| BRKB260116P00450000 | 2024-05-08 3:40PM EDT | 450.00 | 47.00 | 41.00 | 43.75 | 0.00 | - | 1 | 19 | 8.96% |
| BRKB260116P00460000 | 2024-05-14 2:41PM EDT | 460.00 | 51.80 | 47.30 | 50.70 | 0.00 | - | 2 | 112 | 8.10% |
| BRKB260116P00470000 | 2024-05-15 9:33AM EDT | 470.00 | 57.00 | 55.25 | 59.45 | -0.88 | -1.52% | 1 | 2 | 8.04% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 14.75% |
| BRKB260116P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 75.15 | 82.50 | 87.50 | 0.00 | - | - | 0 | 15.84% |
| BRKB260116P00500000 | 2024-04-10 1:10PM EDT | 500.00 | 90.00 | 85.50 | 90.00 | 0.00 | - | 2 | 0 | 11.23% |
© 2024 Yahoo. All rights reserved.