Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00280000 | 2024-05-17 3:05PM EDT | 280.00 | 136.24 | 126.00 | 128.20 | 0.00 | - | 20 | 20 | 347.27% |
| BRKB240524C00300000 | 2024-05-24 9:37AM EDT | 300.00 | 107.50 | 105.75 | 108.35 | +1.60 | +1.51% | 4 | 7 | 285.35% |
| BRKB240524C00310000 | 2024-05-16 1:10PM EDT | 310.00 | 105.80 | 96.15 | 98.20 | 0.00 | - | - | 6 | 269.92% |
| BRKB240524C00320000 | 2024-05-17 10:24AM EDT | 320.00 | 95.60 | 86.50 | 88.20 | 0.00 | - | 1 | 1 | 255.37% |
| BRKB240524C00325000 | 2024-05-17 10:27AM EDT | 325.00 | 90.60 | 81.65 | 83.15 | 0.00 | - | 1 | 0 | 244.53% |
| BRKB240524C00330000 | 2024-05-17 10:31AM EDT | 330.00 | 85.50 | 76.45 | 78.15 | 0.00 | - | 1 | 1 | 224.51% |
| BRKB240524C00365000 | 2024-05-21 10:07AM EDT | 365.00 | 50.00 | 40.85 | 43.15 | 0.00 | - | 1 | 3 | 115.92% |
| BRKB240524C00370000 | 2024-05-23 12:35PM EDT | 370.00 | 40.02 | 35.85 | 38.10 | 0.00 | - | 1 | 1 | 102.34% |
| BRKB240524C00375000 | 2024-05-24 9:37AM EDT | 375.00 | 32.50 | 31.65 | 33.35 | +1.25 | +4.00% | 2 | 12 | 111.28% |
| BRKB240524C00380000 | 2024-05-07 10:49AM EDT | 380.00 | 27.00 | 25.85 | 28.35 | 0.00 | - | 1 | 1 | 83.59% |
| BRKB240524C00385000 | 2024-05-16 3:40PM EDT | 385.00 | 30.13 | 21.10 | 22.65 | 0.00 | - | 7 | 7 | 61.04% |
| BRKB240524C00387500 | 2024-05-16 2:44PM EDT | 387.50 | 28.50 | 18.70 | 20.55 | 0.00 | - | - | 1 | 64.94% |
| BRKB240524C00390000 | 2024-05-24 9:45AM EDT | 390.00 | 17.60 | 16.40 | 17.70 | -1.86 | -9.56% | 5 | 33 | 55.86% |
| BRKB240524C00395000 | 2024-05-23 1:35PM EDT | 395.00 | 12.39 | 11.15 | 12.70 | 0.00 | - | 2 | 40 | 57.08% |
| BRKB240524C00397500 | 2024-05-20 2:21PM EDT | 397.50 | 16.00 | 9.05 | 10.30 | 0.00 | - | 1 | 1 | 50.59% |
| BRKB240524C00400000 | 2024-05-24 9:37AM EDT | 400.00 | 7.40 | 6.60 | 7.55 | +1.65 | +28.21% | 4 | 61 | 37.74% |
| BRKB240524C00402500 | 2024-05-23 2:21PM EDT | 402.50 | 3.50 | 4.25 | 4.90 | 0.00 | - | 12 | 12 | 26.51% |
| BRKB240524C00405000 | 2024-05-23 3:51PM EDT | 405.00 | 2.18 | 2.07 | 2.53 | 0.00 | - | 145 | 512 | 18.51% |
| BRKB240524C00407500 | 2024-05-24 9:52AM EDT | 407.50 | 0.74 | 0.65 | 0.74 | -0.06 | -7.50% | 49 | 210 | 13.11% |
| BRKB240524C00410000 | 2024-05-24 9:53AM EDT | 410.00 | 0.17 | 0.12 | 0.16 | -0.15 | -46.87% | 44 | 1,524 | 13.14% |
| BRKB240524C00412500 | 2024-05-24 9:49AM EDT | 412.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 61 | 290 | 15.33% |
| BRKB240524C00415000 | 2024-05-24 9:49AM EDT | 415.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 708 | 18.95% |
| BRKB240524C00417500 | 2024-05-24 9:38AM EDT | 417.50 | 0.01 | 0.01 | 0.02 | -0.01 | -25.00% | 5 | 996 | 22.27% |
| BRKB240524C00420000 | 2024-05-24 9:54AM EDT | 420.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 692 | 26.56% |
| BRKB240524C00422500 | 2024-05-24 9:45AM EDT | 422.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 257 | 30.86% |
| BRKB240524C00425000 | 2024-05-23 3:51PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 517 | 35.16% |
| BRKB240524C00430000 | 2024-05-24 9:36AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 39.84% |
| BRKB240524C00435000 | 2024-05-23 10:04AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 46.88% |
| BRKB240524C00440000 | 2024-05-20 2:08PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 50.00% |
| BRKB240524C00445000 | 2024-05-22 1:12PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 57.81% |
| BRKB240524C00450000 | 2024-05-22 9:40AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 64.06% |
| BRKB240524C00455000 | 2024-05-21 9:33AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 70.31% |
| BRKB240524C00460000 | 2024-05-20 9:56AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 76.56% |
| BRKB240524C00465000 | 2024-05-17 9:53AM EDT | 465.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 81.25% |
| BRKB240524C00475000 | 2024-05-17 11:03AM EDT | 475.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| BRKB240524C00480000 | 2024-05-17 11:03AM EDT | 480.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 100.00% |
| BRKB240524C00490000 | 2024-05-15 10:27AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 112.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00270000 | 2024-04-18 12:13PM EDT | 270.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 24 | 80 | 433.89% |
| BRKB240524P00320000 | 2024-05-16 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 143.75% |
| BRKB240524P00325000 | 2024-05-14 10:52AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 134.38% |
| BRKB240524P00330000 | 2024-05-17 10:40AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 93 | 50.00% |
| BRKB240524P00335000 | 2024-05-01 2:42PM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BRKB240524P00340000 | 2024-05-17 1:52PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 85 | 50.00% |
| BRKB240524P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 6 | 100.00% |
| BRKB240524P00350000 | 2024-05-20 1:24PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 129 | 152 | 93.75% |
| BRKB240524P00355000 | 2024-05-20 2:03PM EDT | 355.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 84.38% |
| BRKB240524P00360000 | 2024-05-16 2:11PM EDT | 360.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 76.56% |
| BRKB240524P00365000 | 2024-05-20 10:07AM EDT | 365.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 68.75% |
| BRKB240524P00370000 | 2024-05-21 12:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 25 | 59.38% |
| BRKB240524P00375000 | 2024-05-23 9:47AM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 53.13% |
| BRKB240524P00380000 | 2024-05-23 3:58PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 47.66% |
| BRKB240524P00385000 | 2024-05-23 1:27PM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 67 | 42.58% |
| BRKB240524P00387500 | 2024-05-23 3:41PM EDT | 387.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 50 | 37.89% |
| BRKB240524P00390000 | 2024-05-24 9:36AM EDT | 390.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 139 | 33.59% |
| BRKB240524P00392500 | 2024-05-24 9:48AM EDT | 392.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 6 | 104 | 30.47% |
| BRKB240524P00397500 | 2024-05-23 3:02PM EDT | 397.50 | 0.18 | 0.03 | 0.04 | 0.00 | - | 32 | 450 | 21.88% |
| BRKB240524P00400000 | 2024-05-24 9:33AM EDT | 400.00 | 0.14 | 0.06 | 0.09 | -0.17 | -54.84% | 1 | 470 | 19.43% |
| BRKB240524P00402500 | 2024-05-23 3:59PM EDT | 402.50 | 0.51 | 0.12 | 0.17 | 0.00 | - | 109 | 283 | 15.72% |
| BRKB240524P00405000 | 2024-05-24 9:53AM EDT | 405.00 | 0.40 | 0.38 | 0.44 | -0.90 | -69.23% | 8 | 369 | 12.60% |
| BRKB240524P00407500 | 2024-05-24 9:47AM EDT | 407.50 | 1.09 | 1.16 | 1.51 | -1.41 | -56.40% | 12 | 784 | 12.11% |
| BRKB240524P00410000 | 2024-05-24 9:53AM EDT | 410.00 | 3.20 | 3.20 | 3.50 | -0.79 | -19.80% | 162 | 1,162 | 12.89% |
| BRKB240524P00412500 | 2024-05-23 2:16PM EDT | 412.50 | 6.78 | 5.20 | 5.95 | 0.00 | - | 129 | 816 | 17.68% |
| BRKB240524P00415000 | 2024-05-24 9:33AM EDT | 415.00 | 8.60 | 7.55 | 8.70 | -0.45 | -4.97% | 7 | 228 | 31.40% |
| BRKB240524P00417500 | 2024-05-24 9:50AM EDT | 417.50 | 10.49 | 10.00 | 11.00 | +2.54 | +31.95% | 2 | 71 | 31.15% |
| BRKB240524P00420000 | 2024-05-23 3:00PM EDT | 420.00 | 13.91 | 12.15 | 13.80 | 0.00 | - | 5 | 5 | 46.97% |
| BRKB240524P00425000 | 2024-05-20 9:31AM EDT | 425.00 | 8.75 | 17.15 | 18.65 | 0.00 | - | 1 | 1 | 54.05% |
| BRKB240524P00430000 | 2024-04-23 12:21PM EDT | 430.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240524P00440000 | 2024-04-22 11:13AM EDT | 440.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.