Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503C00210000 | 2024-04-08 11:31AM EDT | 210.00 | 208.36 | 190.15 | 194.50 | 0.00 | - | - | 1 | 196.88% |
| BRKB240503C00335000 | 2024-04-26 2:45PM EDT | 335.00 | 68.25 | 65.75 | 69.25 | -0.98 | -1.42% | 1 | 4 | 69.68% |
| BRKB240503C00370000 | 2024-04-25 2:53PM EDT | 370.00 | 35.33 | 30.70 | 34.35 | 0.00 | - | 2 | 4 | 56.70% |
| BRKB240503C00375000 | 2024-04-22 2:45PM EDT | 375.00 | 26.60 | 25.80 | 28.60 | -11.10 | -29.44% | 1 | 41 | 44.14% |
| BRKB240503C00380000 | 2024-04-26 12:36PM EDT | 380.00 | 24.80 | 20.80 | 23.75 | -0.30 | -1.20% | 5 | 19 | 39.33% |
| BRKB240503C00385000 | 2024-04-15 11:03AM EDT | 385.00 | 21.94 | 15.95 | 19.55 | 0.00 | - | 1 | 1 | 38.46% |
| BRKB240503C00390000 | 2024-04-26 3:47PM EDT | 390.00 | 13.06 | 12.25 | 14.10 | -5.29 | -28.83% | 3 | 4 | 28.71% |
| BRKB240503C00395000 | 2024-04-26 3:25PM EDT | 395.00 | 9.18 | 6.70 | 9.10 | -3.57 | -28.00% | 4 | 38 | 21.46% |
| BRKB240503C00397500 | 2024-04-26 3:44PM EDT | 397.50 | 6.40 | 5.30 | 7.00 | -2.95 | -31.55% | 34 | 73 | 19.53% |
| BRKB240503C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 4.90 | 4.40 | 4.80 | -2.02 | -29.19% | 56 | 368 | 16.49% |
| BRKB240503C00402500 | 2024-04-26 3:59PM EDT | 402.50 | 3.30 | 3.00 | 3.30 | -2.90 | -46.77% | 132 | 197 | 15.73% |
| BRKB240503C00405000 | 2024-04-26 3:56PM EDT | 405.00 | 2.02 | 1.90 | 2.10 | -2.13 | -51.33% | 334 | 303 | 15.03% |
| BRKB240503C00407500 | 2024-04-26 3:52PM EDT | 407.50 | 1.27 | 1.10 | 1.36 | -1.99 | -61.04% | 411 | 270 | 15.20% |
| BRKB240503C00410000 | 2024-04-26 3:58PM EDT | 410.00 | 0.68 | 0.51 | 0.78 | -1.44 | -67.92% | 569 | 288 | 14.92% |
| BRKB240503C00412500 | 2024-04-26 3:39PM EDT | 412.50 | 0.36 | 0.30 | 0.41 | -0.78 | -68.42% | 316 | 371 | 14.65% |
| BRKB240503C00415000 | 2024-04-26 3:57PM EDT | 415.00 | 0.16 | 0.10 | 0.21 | -0.72 | -81.82% | 76 | 1,011 | 14.60% |
| BRKB240503C00417500 | 2024-04-26 3:34PM EDT | 417.50 | 0.13 | 0.00 | 0.13 | -0.33 | -71.74% | 47 | 399 | 15.24% |
| BRKB240503C00420000 | 2024-04-26 3:30PM EDT | 420.00 | 0.07 | 0.04 | 0.09 | -0.17 | -70.83% | 27 | 520 | 16.16% |
| BRKB240503C00422500 | 2024-04-26 2:50PM EDT | 422.50 | 0.03 | 0.02 | 0.07 | -0.10 | -76.92% | 14 | 75 | 17.29% |
| BRKB240503C00425000 | 2024-04-26 11:29AM EDT | 425.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 5 | 301 | 18.60% |
| BRKB240503C00427500 | 2024-04-24 10:31AM EDT | 427.50 | 0.09 | 0.02 | 0.86 | 0.00 | - | 1 | 4 | 33.72% |
| BRKB240503C00430000 | 2024-04-26 3:08PM EDT | 430.00 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 14 | 112 | 23.24% |
| BRKB240503C00435000 | 2024-04-26 10:08AM EDT | 435.00 | 0.07 | 0.02 | 1.29 | -0.01 | -12.50% | 16 | 127 | 45.04% |
| BRKB240503C00440000 | 2024-04-22 11:46AM EDT | 440.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 19 | 76 | 26.86% |
| BRKB240503C00445000 | 2024-04-22 10:17AM EDT | 445.00 | 0.02 | 0.01 | 1.62 | 0.00 | - | 3 | 110 | 57.47% |
| BRKB240503C00450000 | 2024-04-18 11:34AM EDT | 450.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 10 | 43 | 40.82% |
| BRKB240503C00455000 | 2024-04-04 12:37PM EDT | 455.00 | 0.21 | 0.01 | 0.20 | 0.00 | - | 2 | 11 | 43.85% |
| BRKB240503C00460000 | 2024-04-22 3:25PM EDT | 460.00 | 0.02 | 0.01 | 1.37 | 0.00 | - | 83 | 86 | 58.33% |
| BRKB240503C00465000 | 2024-04-24 3:54PM EDT | 465.00 | 0.05 | 0.01 | 1.66 | 0.00 | - | 38 | 48 | 64.40% |
| BRKB240503C00470000 | 2024-04-26 2:16PM EDT | 470.00 | 0.01 | 0.01 | 1.78 | -0.08 | -88.89% | 1 | 2 | 69.04% |
| BRKB240503C00475000 | 2024-04-04 12:11PM EDT | 475.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 1 | 1 | 54.59% |
| BRKB240503C00490000 | 2024-04-25 1:52PM EDT | 490.00 | 0.01 | 0.00 | 1.19 | 0.00 | - | 9 | 11 | 77.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00325000 | 2024-04-26 10:49AM EDT | 325.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 6 | 60.16% |
| BRKB240503P00330000 | 2024-04-26 11:53AM EDT | 330.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 36 | 16 | 52.34% |
| BRKB240503P00335000 | 2024-04-17 1:52PM EDT | 335.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 12 | 52.34% |
| BRKB240503P00340000 | 2024-04-25 9:46AM EDT | 340.00 | 0.05 | 0.00 | 1.51 | 0.00 | - | 10 | 12 | 73.05% |
| BRKB240503P00345000 | 2024-04-25 9:30AM EDT | 345.00 | 0.05 | 0.01 | 1.49 | 0.00 | - | 3 | 11 | 67.72% |
| BRKB240503P00350000 | 2024-04-26 11:31AM EDT | 350.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 3 | 33 | 41.02% |
| BRKB240503P00355000 | 2024-04-24 3:48PM EDT | 355.00 | 0.02 | 0.02 | 1.53 | -0.05 | -71.43% | 2 | 28 | 57.76% |
| BRKB240503P00360000 | 2024-04-26 3:49PM EDT | 360.00 | 0.07 | 0.03 | 1.45 | -0.04 | -36.36% | 31 | 38 | 52.00% |
| BRKB240503P00365000 | 2024-04-26 2:27PM EDT | 365.00 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 8 | 26 | 32.62% |
| BRKB240503P00370000 | 2024-04-26 10:37AM EDT | 370.00 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 19 | 59 | 29.10% |
| BRKB240503P00375000 | 2024-04-26 3:59PM EDT | 375.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 49 | 75 | 25.39% |
| BRKB240503P00380000 | 2024-04-26 3:47PM EDT | 380.00 | 0.16 | 0.11 | 0.23 | -0.08 | -33.33% | 46 | 59 | 23.88% |
| BRKB240503P00385000 | 2024-04-26 3:28PM EDT | 385.00 | 0.21 | 0.18 | 0.25 | -0.10 | -32.26% | 38 | 110 | 19.63% |
| BRKB240503P00387500 | 2024-04-26 3:52PM EDT | 387.50 | 0.29 | 0.25 | 0.33 | -0.21 | -42.00% | 76 | 75 | 18.41% |
| BRKB240503P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 0.40 | 0.37 | 0.51 | -0.10 | -20.00% | 61 | 141 | 17.85% |
| BRKB240503P00392500 | 2024-04-26 3:59PM EDT | 392.50 | 0.59 | 0.55 | 0.74 | -0.05 | -7.81% | 64 | 60 | 16.99% |
| BRKB240503P00395000 | 2024-04-26 3:50PM EDT | 395.00 | 1.01 | 0.89 | 1.10 | +0.03 | +3.06% | 159 | 340 | 16.29% |
| BRKB240503P00397500 | 2024-04-26 3:51PM EDT | 397.50 | 1.50 | 1.41 | 1.83 | +0.25 | +20.00% | 224 | 130 | 16.68% |
| BRKB240503P00400000 | 2024-04-26 3:55PM EDT | 400.00 | 2.30 | 2.20 | 2.45 | +0.60 | +35.29% | 233 | 243 | 15.33% |
| BRKB240503P00402500 | 2024-04-26 3:54PM EDT | 402.50 | 3.35 | 3.20 | 3.60 | +0.65 | +24.07% | 132 | 175 | 15.28% |
| BRKB240503P00405000 | 2024-04-26 3:59PM EDT | 405.00 | 4.55 | 4.60 | 5.00 | +0.70 | +18.18% | 193 | 295 | 15.04% |
| BRKB240503P00407500 | 2024-04-26 2:13PM EDT | 407.50 | 5.30 | 5.20 | 8.20 | +0.33 | +6.64% | 42 | 99 | 22.57% |
| BRKB240503P00410000 | 2024-04-26 3:23PM EDT | 410.00 | 7.65 | 7.15 | 9.35 | +1.75 | +29.66% | 162 | 90 | 19.14% |
| BRKB240503P00412500 | 2024-04-25 1:59PM EDT | 412.50 | 10.10 | 8.85 | 11.60 | +2.15 | +27.04% | 3 | 22 | 20.75% |
| BRKB240503P00415000 | 2024-04-26 10:48AM EDT | 415.00 | 12.10 | 11.10 | 14.15 | +2.08 | +20.76% | 3 | 60 | 24.05% |
| BRKB240503P00420000 | 2024-04-23 2:53PM EDT | 420.00 | 12.65 | 16.10 | 19.70 | 0.00 | - | 4 | 3 | 33.63% |
| BRKB240503P00425000 | 2024-04-04 3:05PM EDT | 425.00 | 10.95 | 21.10 | 24.65 | 0.00 | - | 5 | 4 | 38.84% |
| BRKB240503P00435000 | 2024-03-28 9:53AM EDT | 435.00 | 18.50 | 31.10 | 34.70 | 0.00 | - | 1 | 0 | 49.59% |
| BRKB240503P00490000 | 2024-04-05 1:57PM EDT | 490.00 | 72.94 | 86.10 | 89.70 | 0.00 | - | 1 | 0 | 96.29% |
© 2024 Yahoo. All rights reserved.