Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-05-15 1:32PM EDT | 225.00 | 187.27 | 186.05 | 188.55 | +4.32 | +2.36% | 30 | 30 | 278.13% |
| BRKB240517C00230000 | 2024-05-14 11:37AM EDT | 230.00 | 178.58 | 180.70 | 183.70 | 0.00 | - | 11 | 11 | 249.22% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 160.80 | 163.35 | 0.00 | - | - | 5 | 306.05% |
| BRKB240517C00265000 | 2024-05-03 3:08PM EDT | 265.00 | 137.98 | 145.75 | 148.65 | 0.00 | - | 1 | 1 | 193.36% |
| BRKB240517C00275000 | 2024-05-06 11:34AM EDT | 275.00 | 127.44 | 136.20 | 138.65 | 0.00 | - | 7 | 0 | 205.66% |
| BRKB240517C00280000 | 2024-05-10 3:25PM EDT | 280.00 | 132.16 | 130.95 | 133.75 | 0.00 | - | - | 20 | 190.63% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB240517C00300000 | 2024-05-14 3:51PM EDT | 300.00 | 109.96 | 110.75 | 113.60 | 0.00 | - | 5 | 4 | 139.06% |
| BRKB240517C00310000 | 2024-05-09 3:46PM EDT | 310.00 | 97.90 | 100.75 | 103.25 | 0.00 | - | 6 | 6 | 186.87% |
| BRKB240517C00315000 | 2024-05-15 1:32PM EDT | 315.00 | 97.49 | 95.90 | 98.10 | +3.84 | +4.10% | 4 | 6 | 173.34% |
| BRKB240517C00320000 | 2024-05-10 10:08AM EDT | 320.00 | 91.25 | 90.95 | 93.80 | 0.00 | - | 1 | 4 | 132.91% |
| BRKB240517C00325000 | 2024-05-10 10:08AM EDT | 325.00 | 86.20 | 85.85 | 88.70 | 0.00 | - | 1 | 1 | 118.16% |
| BRKB240517C00330000 | 2024-05-15 1:33PM EDT | 330.00 | 82.26 | 80.85 | 83.30 | +1.06 | +1.31% | 3 | 4 | 153.71% |
| BRKB240517C00335000 | 2024-05-09 1:28PM EDT | 335.00 | 72.73 | 75.80 | 78.55 | 0.00 | - | 1 | 2 | 94.73% |
| BRKB240517C00340000 | 2024-05-13 3:14PM EDT | 340.00 | 71.66 | 70.90 | 73.65 | 0.00 | - | 45 | 35 | 98.24% |
| BRKB240517C00345000 | 2024-05-02 1:15PM EDT | 345.00 | 56.55 | 65.85 | 68.85 | 0.00 | - | 1 | 1 | 96.58% |
| BRKB240517C00350000 | 2024-05-15 12:19PM EDT | 350.00 | 61.35 | 60.80 | 63.40 | +5.08 | +9.03% | 1 | 9 | 60.16% |
| BRKB240517C00355000 | 2024-05-13 10:56AM EDT | 355.00 | 57.33 | 56.05 | 58.55 | 0.00 | - | 1 | 1 | 80.37% |
| BRKB240517C00360000 | 2024-05-10 2:08PM EDT | 360.00 | 52.01 | 50.95 | 53.25 | 0.00 | - | 10 | 48 | 50.78% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 46.15 | 48.50 | 0.00 | - | 10 | 11 | 68.65% |
| BRKB240517C00370000 | 2024-05-13 3:02PM EDT | 370.00 | 41.45 | 41.30 | 43.75 | 0.00 | - | 50 | 97 | 69.34% |
| BRKB240517C00375000 | 2024-05-13 11:16AM EDT | 375.00 | 37.01 | 36.10 | 38.55 | 0.00 | - | 2 | 31 | 55.47% |
| BRKB240517C00380000 | 2024-05-15 10:28AM EDT | 380.00 | 32.18 | 31.05 | 33.25 | +0.98 | +3.14% | 2 | 330 | 69.36% |
| BRKB240517C00385000 | 2024-05-15 11:48AM EDT | 385.00 | 26.38 | 26.50 | 28.05 | +0.80 | +3.13% | 53 | 205 | 57.86% |
| BRKB240517C00387500 | 2024-05-14 11:38AM EDT | 387.50 | 21.00 | 24.30 | 25.25 | 0.00 | - | 1 | 10 | 48.73% |
| BRKB240517C00390000 | 2024-05-13 12:05PM EDT | 390.00 | 21.69 | 21.95 | 23.00 | 0.00 | - | 3 | 319 | 48.83% |
| BRKB240517C00392500 | 2024-05-10 1:25PM EDT | 392.50 | 19.48 | 19.35 | 20.35 | 0.00 | - | 18 | 4 | 42.46% |
| BRKB240517C00395000 | 2024-05-15 10:38AM EDT | 395.00 | 17.26 | 16.85 | 18.00 | +2.43 | +16.39% | 21 | 116 | 40.43% |
| BRKB240517C00397500 | 2024-05-10 3:25PM EDT | 397.50 | 15.56 | 14.40 | 16.00 | 0.00 | - | 19 | 60 | 41.88% |
| BRKB240517C00400000 | 2024-05-15 12:12PM EDT | 400.00 | 11.41 | 12.00 | 13.00 | +1.04 | +10.03% | 33 | 693 | 31.71% |
| BRKB240517C00402500 | 2024-05-14 1:13PM EDT | 402.50 | 6.90 | 9.50 | 10.35 | 0.00 | - | 19 | 393 | 25.51% |
| BRKB240517C00405000 | 2024-05-15 12:48PM EDT | 405.00 | 7.75 | 7.35 | 7.90 | +1.72 | +28.52% | 42 | 738 | 21.44% |
| BRKB240517C00407500 | 2024-05-15 1:31PM EDT | 407.50 | 5.55 | 5.20 | 5.55 | +1.50 | +37.04% | 7 | 293 | 17.84% |
| BRKB240517C00410000 | 2024-05-15 2:14PM EDT | 410.00 | 3.30 | 3.05 | 3.40 | +0.65 | +24.71% | 127 | 2,288 | 14.78% |
| BRKB240517C00412500 | 2024-05-15 2:08PM EDT | 412.50 | 1.71 | 1.72 | 1.83 | +0.17 | +11.04% | 346 | 612 | 13.60% |
| BRKB240517C00415000 | 2024-05-15 2:01PM EDT | 415.00 | 0.65 | 0.66 | 0.68 | 0.00 | - | 424 | 2,394 | 11.81% |
| BRKB240517C00417500 | 2024-05-15 2:03PM EDT | 417.50 | 0.20 | 0.20 | 0.23 | -0.06 | -23.08% | 82 | 812 | 11.67% |
| BRKB240517C00420000 | 2024-05-15 2:11PM EDT | 420.00 | 0.08 | 0.06 | 0.08 | -0.03 | -30.00% | 136 | 2,133 | 12.21% |
| BRKB240517C00422500 | 2024-05-15 1:28PM EDT | 422.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 22 | 264 | 13.58% |
| BRKB240517C00425000 | 2024-05-15 1:25PM EDT | 425.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 7 | 813 | 15.63% |
| BRKB240517C00427500 | 2024-05-14 9:41AM EDT | 427.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 71 | 20.51% |
| BRKB240517C00430000 | 2024-05-15 1:06PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,271 | 19.53% |
| BRKB240517C00435000 | 2024-05-15 12:30PM EDT | 435.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 2 | 541 | 29.49% |
| BRKB240517C00440000 | 2024-05-15 1:13PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 7 | 915 | 28.52% |
| BRKB240517C00445000 | 2024-05-08 3:47PM EDT | 445.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 224 | 53.47% |
| BRKB240517C00450000 | 2024-05-15 9:57AM EDT | 450.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 3 | 136 | 48.54% |
| BRKB240517C00455000 | 2024-05-14 3:39PM EDT | 455.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 4 | 202 | 64.50% |
| BRKB240517C00460000 | 2024-05-14 10:06AM EDT | 460.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 322 | 54.69% |
| BRKB240517C00465000 | 2024-05-13 10:04AM EDT | 465.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 10 | 32 | 75.59% |
| BRKB240517C00470000 | 2024-05-13 9:48AM EDT | 470.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 8 | 69.14% |
| BRKB240517C00475000 | 2024-04-29 1:51PM EDT | 475.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 73.54% |
| BRKB240517C00480000 | 2024-05-13 9:54AM EDT | 480.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 39 | 59 | 91.26% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 102.05% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 20 | 106.35% |
| BRKB240517C00495000 | 2024-05-03 1:23PM EDT | 495.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 106.01% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | - | 6 | 110.74% |
| BRKB240517C00505000 | 2024-05-06 3:44PM EDT | 505.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 53 | 115 | 80.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00275000 | 2024-04-03 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 183.01% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 5 | 207.72% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 2 | 2 | 199.32% |
| BRKB240517P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 6 | 16 | 191.11% |
| BRKB240517P00295000 | 2024-04-29 3:30PM EDT | 295.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 8 | 183.01% |
| BRKB240517P00300000 | 2024-05-10 3:26PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 853 | 122.66% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 177.54% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 110.94% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 0.94 | 0.00 | - | - | 1 | 151.47% |
| BRKB240517P00320000 | 2024-05-01 2:29PM EDT | 320.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 7 | 37 | 108.98% |
| BRKB240517P00325000 | 2024-05-13 3:59PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 208 | 93.75% |
| BRKB240517P00330000 | 2024-05-14 11:53AM EDT | 330.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 64 | 257 | 128.71% |
| BRKB240517P00335000 | 2024-05-14 3:17PM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 82.81% |
| BRKB240517P00340000 | 2024-05-03 3:10PM EDT | 340.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 109 | 218 | 113.87% |
| BRKB240517P00345000 | 2024-05-07 3:58PM EDT | 345.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 3 | 69 | 106.54% |
| BRKB240517P00350000 | 2024-05-14 1:07PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 431 | 66.80% |
| BRKB240517P00355000 | 2024-05-14 10:29AM EDT | 355.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 60.16% |
| BRKB240517P00360000 | 2024-05-14 1:02PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 182 | 53.52% |
| BRKB240517P00365000 | 2024-05-15 2:10PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 188 | 46.88% |
| BRKB240517P00370000 | 2024-05-15 12:30PM EDT | 370.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 19 | 476 | 46.88% |
| BRKB240517P00375000 | 2024-05-15 2:00PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 583 | 39.84% |
| BRKB240517P00380000 | 2024-05-15 12:06PM EDT | 380.00 | 0.04 | 0.02 | 0.23 | -0.03 | -42.86% | 101 | 884 | 48.83% |
| BRKB240517P00385000 | 2024-05-15 1:27PM EDT | 385.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 55 | 787 | 34.77% |
| BRKB240517P00387500 | 2024-05-15 2:12PM EDT | 387.50 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 16 | 303 | 29.59% |
| BRKB240517P00390000 | 2024-05-15 2:02PM EDT | 390.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 16 | 1,546 | 28.42% |
| BRKB240517P00392500 | 2024-05-15 11:51AM EDT | 392.50 | 0.08 | 0.05 | 0.07 | -0.08 | -50.00% | 21 | 270 | 26.17% |
| BRKB240517P00395000 | 2024-05-15 1:26PM EDT | 395.00 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 13 | 723 | 23.73% |
| BRKB240517P00397500 | 2024-05-15 1:54PM EDT | 397.50 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 17 | 415 | 21.88% |
| BRKB240517P00400000 | 2024-05-15 12:01PM EDT | 400.00 | 0.16 | 0.11 | 0.14 | -0.13 | -44.83% | 37 | 1,598 | 19.63% |
| BRKB240517P00402500 | 2024-05-15 1:11PM EDT | 402.50 | 0.16 | 0.15 | 0.18 | -0.27 | -62.79% | 43 | 411 | 17.16% |
| BRKB240517P00405000 | 2024-05-15 1:29PM EDT | 405.00 | 0.23 | 0.22 | 0.26 | -0.45 | -66.18% | 144 | 1,067 | 14.92% |
| BRKB240517P00407500 | 2024-05-15 2:12PM EDT | 407.50 | 0.43 | 0.41 | 0.44 | -0.73 | -62.93% | 175 | 1,534 | 12.99% |
| BRKB240517P00410000 | 2024-05-15 1:19PM EDT | 410.00 | 0.79 | 0.82 | 0.87 | -1.26 | -61.46% | 109 | 780 | 11.55% |
| BRKB240517P00412500 | 2024-05-15 1:29PM EDT | 412.50 | 1.67 | 1.65 | 1.73 | -3.20 | -65.71% | 130 | 136 | 10.17% |
| BRKB240517P00415000 | 2024-05-15 1:33PM EDT | 415.00 | 3.20 | 3.00 | 3.40 | -3.35 | -51.15% | 36 | 968 | 10.19% |
| BRKB240517P00417500 | 2024-05-14 12:00PM EDT | 417.50 | 9.00 | 5.05 | 5.95 | 0.00 | - | 2 | 10 | 15.36% |
| BRKB240517P00420000 | 2024-05-15 9:52AM EDT | 420.00 | 8.12 | 7.00 | 8.35 | -1.82 | -18.31% | 3 | 300 | 18.41% |
| BRKB240517P00425000 | 2024-05-08 11:07AM EDT | 425.00 | 19.45 | 11.05 | 13.35 | 0.00 | - | 30 | 10 | 26.03% |
| BRKB240517P00430000 | 2024-04-15 9:36AM EDT | 430.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKB240517P00435000 | 2024-04-10 12:35PM EDT | 435.00 | 25.23 | 22.20 | 24.15 | 0.00 | - | 1 | 0 | 51.95% |
| BRKB240517P00440000 | 2024-04-30 3:44PM EDT | 440.00 | 42.04 | 26.30 | 29.40 | 0.00 | - | 2 | 0 | 62.67% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 31.35 | 34.40 | 0.00 | - | 4 | 0 | 70.02% |
| BRKB240517P00450000 | 2024-04-30 3:44PM EDT | 450.00 | 52.06 | 36.90 | 39.40 | 0.00 | - | - | 0 | 51.90% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 68.25 | 71.55 | 0.00 | - | 4 | 0 | 208.87% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 79.40 | 82.40 | 0.00 | - | - | 0 | 233.86% |
© 2024 Yahoo. All rights reserved.