Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419C00200000 | 2024-02-01 4:46PM EDT | 200.00 | 188.00 | 206.50 | 210.25 | 0.00 | - | - | 2 | 1,087.60% |
| BRKB240419C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 149.77 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BRKB240419C00270000 | 2024-04-11 10:50AM EDT | 270.00 | 136.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BRKB240419C00275000 | 2024-04-17 1:58PM EDT | 275.00 | 122.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BRKB240419C00280000 | 2024-04-12 3:34PM EDT | 280.00 | 122.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB240419C00285000 | 2024-01-24 4:23PM EDT | 285.00 | 95.40 | 133.05 | 136.80 | 0.00 | - | - | 1 | 869.14% |
| BRKB240419C00300000 | 2024-04-17 2:16PM EDT | 300.00 | 97.31 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 0.00% |
| BRKB240419C00310000 | 2024-04-18 12:42PM EDT | 310.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BRKB240419C00320000 | 2024-04-11 11:58AM EDT | 320.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB240419C00325000 | 2024-04-11 12:13PM EDT | 325.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BRKB240419C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 66.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BRKB240419C00335000 | 2024-04-18 3:32PM EDT | 335.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | 194 | 216 | 0.00% |
| BRKB240419C00340000 | 2024-04-16 3:26PM EDT | 340.00 | 59.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240419C00345000 | 2024-04-16 2:27PM EDT | 345.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| BRKB240419C00350000 | 2024-04-16 3:19PM EDT | 350.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| BRKB240419C00355000 | 2024-04-16 3:52PM EDT | 355.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| BRKB240419C00360000 | 2024-04-16 3:59PM EDT | 360.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| BRKB240419C00365000 | 2024-04-18 2:04PM EDT | 365.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| BRKB240419C00370000 | 2024-04-18 11:51AM EDT | 370.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| BRKB240419C00375000 | 2024-04-17 11:19AM EDT | 375.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| BRKB240419C00380000 | 2024-04-17 3:59PM EDT | 380.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 23 | 386 | 0.00% |
| BRKB240419C00382500 | 2024-04-16 12:04PM EDT | 382.50 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BRKB240419C00385000 | 2024-04-18 2:45PM EDT | 385.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 696 | 0.00% |
| BRKB240419C00387500 | 2024-04-16 10:13AM EDT | 387.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BRKB240419C00390000 | 2024-04-18 1:24PM EDT | 390.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1,285 | 0.00% |
| BRKB240419C00395000 | 2024-04-18 3:55PM EDT | 395.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 44 | 1,475 | 0.00% |
| BRKB240419C00397500 | 2024-04-18 2:55PM EDT | 397.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 0.00% |
| BRKB240419C00400000 | 2024-04-18 3:59PM EDT | 400.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,273 | 1,855 | 0.20% |
| BRKB240419C00402500 | 2024-04-18 3:53PM EDT | 402.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 450 | 371 | 3.13% |
| BRKB240419C00405000 | 2024-04-18 3:34PM EDT | 405.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,121 | 1,878 | 6.25% |
| BRKB240419C00407500 | 2024-04-18 3:19PM EDT | 407.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 208 | 451 | 6.25% |
| BRKB240419C00410000 | 2024-04-18 3:44PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| BRKB240419C00412500 | 2024-04-18 2:24PM EDT | 412.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BRKB240419C00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 4,001 | 12.50% |
| BRKB240419C00417500 | 2024-04-18 3:43PM EDT | 417.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 766 | 25.00% |
| BRKB240419C00420000 | 2024-04-18 3:30PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| BRKB240419C00422500 | 2024-04-17 12:05PM EDT | 422.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BRKB240419C00425000 | 2024-04-18 3:43PM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BRKB240419C00430000 | 2024-04-18 3:30PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BRKB240419C00435000 | 2024-04-18 11:01AM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 587 | 25.00% |
| BRKB240419C00440000 | 2024-04-17 9:45AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 355 | 50.00% |
| BRKB240419C00445000 | 2024-04-11 3:53PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 678 | 50.00% |
| BRKB240419C00450000 | 2024-04-18 1:46PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 50.00% |
| BRKB240419C00455000 | 2024-04-01 10:09AM EDT | 455.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB240419C00460000 | 2024-04-05 12:42PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BRKB240419C00465000 | 2024-03-11 3:18PM EDT | 465.00 | 0.13 | 0.00 | 1.13 | 0.00 | - | 1 | 20 | 162.79% |
| BRKB240419C00470000 | 2024-02-27 4:53PM EDT | 470.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 2 | 53 | 135.55% |
| BRKB240419C00475000 | 2024-04-15 11:12AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| BRKB240419C00480000 | 2024-03-07 1:22PM EDT | 480.00 | 0.09 | 0.00 | 2.04 | 0.00 | - | 2 | 10 | 212.31% |
| BRKB240419C00485000 | 2024-03-25 1:03PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB240419C00490000 | 2024-02-27 1:55PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 193.55% |
| BRKB240419C00495000 | 2024-02-26 11:34AM EDT | 495.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 168.36% |
| BRKB240419C00500000 | 2024-03-19 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| BRKB240419C00510000 | 2024-02-23 1:16PM EDT | 510.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 224.81% |
| BRKB240419C00520000 | 2024-03-07 3:56PM EDT | 520.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 261.13% |
| BRKB240419C00540000 | 2024-04-16 10:20AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419P00200000 | 2024-02-01 4:47PM EDT | 200.00 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 2 | 690.23% |
| BRKB240419P00255000 | 2024-01-22 1:41PM EDT | 255.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 473.05% |
| BRKB240419P00265000 | 2024-04-01 10:09AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| BRKB240419P00270000 | 2024-01-24 11:22AM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 600 | 601 | 495.41% |
| BRKB240419P00275000 | 2024-04-12 11:47AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| BRKB240419P00280000 | 2024-03-13 3:31PM EDT | 280.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 386.91% |
| BRKB240419P00285000 | 2024-02-15 3:53PM EDT | 285.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 311.13% |
| BRKB240419P00290000 | 2024-01-29 1:56PM EDT | 290.00 | 0.21 | 0.00 | 2.19 | 0.00 | - | - | 1 | 356.35% |
| BRKB240419P00295000 | 2024-02-05 3:43PM EDT | 295.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 266.99% |
| BRKB240419P00300000 | 2024-04-08 1:09PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 85 | 50.00% |
| BRKB240419P00305000 | 2024-03-21 10:37AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB240419P00310000 | 2024-02-29 11:27AM EDT | 310.00 | 0.11 | 0.00 | 0.97 | 0.00 | - | 52 | 53 | 252.93% |
| BRKB240419P00315000 | 2024-03-13 2:20PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 176.56% |
| BRKB240419P00320000 | 2024-04-16 12:29PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 216 | 50.00% |
| BRKB240419P00325000 | 2024-04-17 11:01AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB240419P00330000 | 2024-04-17 11:01AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB240419P00335000 | 2024-04-01 11:04AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BRKB240419P00340000 | 2024-04-15 10:02AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| BRKB240419P00345000 | 2024-04-17 10:52AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 50.00% |
| BRKB240419P00350000 | 2024-04-17 1:12PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,221 | 50.00% |
| BRKB240419P00355000 | 2024-04-18 10:23AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BRKB240419P00360000 | 2024-04-18 2:00PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 724 | 50.00% |
| BRKB240419P00365000 | 2024-04-18 11:27AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BRKB240419P00370000 | 2024-04-18 11:40AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 1,237 | 25.00% |
| BRKB240419P00375000 | 2024-04-18 3:43PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BRKB240419P00380000 | 2024-04-18 3:51PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BRKB240419P00382500 | 2024-04-17 3:21PM EDT | 382.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 80 | 25.00% |
| BRKB240419P00385000 | 2024-04-18 3:43PM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BRKB240419P00387500 | 2024-04-18 1:11PM EDT | 387.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BRKB240419P00390000 | 2024-04-18 3:32PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 905 | 12.50% |
| BRKB240419P00392500 | 2024-04-18 3:59PM EDT | 392.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| BRKB240419P00395000 | 2024-04-18 3:59PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| BRKB240419P00397500 | 2024-04-18 3:09PM EDT | 397.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| BRKB240419P00400000 | 2024-04-18 3:55PM EDT | 400.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| BRKB240419P00402500 | 2024-04-18 3:59PM EDT | 402.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 90 | 523 | 0.00% |
| BRKB240419P00405000 | 2024-04-18 3:41PM EDT | 405.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BRKB240419P00407500 | 2024-04-18 12:00PM EDT | 407.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 243 | 0.00% |
| BRKB240419P00410000 | 2024-04-18 3:55PM EDT | 410.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 140 | 179 | 0.00% |
| BRKB240419P00412500 | 2024-04-17 3:42PM EDT | 412.50 | 14.63 | 0.00 | 0.00 | 0.00 | - | 718 | 3 | 0.00% |
| BRKB240419P00415000 | 2024-04-17 3:37PM EDT | 415.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 463 | 11 | 0.00% |
| BRKB240419P00417500 | 2024-04-17 2:14PM EDT | 417.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 600 | 9 | 0.00% |
| BRKB240419P00420000 | 2024-04-18 9:36AM EDT | 420.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BRKB240419P00422500 | 2024-04-17 2:14PM EDT | 422.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| BRKB240419P00425000 | 2024-04-09 1:56PM EDT | 425.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BRKB240419P00430000 | 2024-04-04 12:34PM EDT | 430.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240419P00435000 | 2024-04-05 10:16AM EDT | 435.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BRKB240419P00440000 | 2024-02-26 2:41PM EDT | 440.00 | 29.51 | 20.50 | 25.30 | 0.00 | - | 8 | 0 | 0.00% |
| BRKB240419P00450000 | 2024-02-26 4:15PM EDT | 450.00 | 40.10 | 30.90 | 35.40 | 0.00 | - | 244 | 0 | 0.00% |
| BRKB240419P00455000 | 2024-03-01 4:49PM EDT | 455.00 | 47.91 | 32.05 | 36.45 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240419P00460000 | 2024-03-01 4:49PM EDT | 460.00 | 52.93 | 37.00 | 41.45 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240419P00465000 | 2024-03-22 9:58AM EDT | 465.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240419P00500000 | 2024-03-22 3:54PM EDT | 500.00 | 87.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.