UK markets open in 6 hours 36 minutes
NIKKEI 225
38,115.91 -289.75 (-0.75%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,303.00 +0.10 (+0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,413.74 -2,776.98 (-5.42%)
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 | 185.80 | 188.75 | 0.00 | - | - | 1 | 332.81% |
| BRKB240503C00280000 | 2024-04-26 3:01PM EDT | 280.00 | 123.30 | 115.85 | 118.80 | 0.00 | - | 20 | 20 | 198.14% |
| BRKB240503C00300000 | 2024-04-24 12:06PM EDT | 300.00 | 104.99 | 95.85 | 98.65 | 0.00 | - | - | 3 | 160.25% |
| BRKB240503C00310000 | 2024-04-30 2:23PM EDT | 310.00 | 88.60 | 85.90 | 88.85 | -6.40 | -6.74% | 6 | 6 | 149.51% |
| BRKB240503C00320000 | 2024-04-25 1:38PM EDT | 320.00 | 84.80 | 75.95 | 78.85 | 0.00 | - | - | 1 | 134.13% |
| BRKB240503C00325000 | 2024-04-25 1:47PM EDT | 325.00 | 80.50 | 70.95 | 73.85 | 0.00 | - | - | 1 | 125.98% |
| BRKB240503C00330000 | 2024-04-25 2:24PM EDT | 330.00 | 75.70 | 65.80 | 68.85 | 0.00 | - | - | 1 | 115.33% |
| BRKB240503C00335000 | 2024-04-30 10:00AM EDT | 335.00 | 64.68 | 60.80 | 63.85 | -3.57 | -5.23% | 3 | 4 | 107.47% |
| BRKB240503C00355000 | 2024-04-25 2:25PM EDT | 355.00 | 50.60 | 40.95 | 43.90 | 0.00 | - | - | 1 | 78.91% |
| BRKB240503C00365000 | 2024-04-26 12:33PM EDT | 365.00 | 37.77 | 31.15 | 33.95 | 0.00 | - | 2 | 2 | 65.48% |
| BRKB240503C00370000 | 2024-04-25 2:53PM EDT | 370.00 | 35.33 | 26.35 | 28.95 | 0.00 | - | 2 | 4 | 58.91% |
| BRKB240503C00375000 | 2024-04-26 11:37AM EDT | 375.00 | 26.60 | 20.85 | 24.00 | 0.00 | - | 1 | 41 | 67.36% |
| BRKB240503C00380000 | 2024-04-30 9:34AM EDT | 380.00 | 20.60 | 16.40 | 19.05 | -4.20 | -16.94% | 1 | 14 | 57.50% |
| BRKB240503C00385000 | 2024-04-15 11:03AM EDT | 385.00 | 21.94 | 11.25 | 14.15 | 0.00 | - | 1 | 1 | 47.53% |
| BRKB240503C00390000 | 2024-04-26 3:47PM EDT | 390.00 | 13.06 | 7.15 | 9.00 | 0.00 | - | 3 | 6 | 34.58% |
| BRKB240503C00392500 | 2024-04-26 9:47AM EDT | 392.50 | 12.07 | 5.35 | 6.90 | 0.00 | - | 10 | 10 | 31.32% |
| BRKB240503C00395000 | 2024-04-30 3:59PM EDT | 395.00 | 3.83 | 3.80 | 4.20 | -3.07 | -44.49% | 45 | 41 | 22.78% |
| BRKB240503C00397500 | 2024-04-30 3:59PM EDT | 397.50 | 2.42 | 2.45 | 2.60 | -2.73 | -53.01% | 53 | 95 | 20.67% |
| BRKB240503C00400000 | 2024-04-30 3:58PM EDT | 400.00 | 1.50 | 1.35 | 1.60 | -2.00 | -57.14% | 195 | 409 | 20.48% |
| BRKB240503C00402500 | 2024-04-30 3:58PM EDT | 402.50 | 0.74 | 0.70 | 0.83 | -1.38 | -65.09% | 90 | 318 | 19.56% |
| BRKB240503C00405000 | 2024-04-30 3:46PM EDT | 405.00 | 0.35 | 0.26 | 0.44 | -0.85 | -70.83% | 200 | 460 | 19.70% |
| BRKB240503C00407500 | 2024-04-30 3:31PM EDT | 407.50 | 0.15 | 0.11 | 0.18 | -0.44 | -74.58% | 105 | 659 | 19.04% |
| BRKB240503C00410000 | 2024-04-30 3:58PM EDT | 410.00 | 0.07 | 0.06 | 0.10 | -0.24 | -77.42% | 230 | 851 | 19.97% |
| BRKB240503C00412500 | 2024-04-30 3:05PM EDT | 412.50 | 0.07 | 0.01 | 0.07 | -0.07 | -50.00% | 65 | 487 | 21.68% |
| BRKB240503C00415000 | 2024-04-30 2:53PM EDT | 415.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 72 | 1,030 | 23.24% |
| BRKB240503C00417500 | 2024-04-29 3:56PM EDT | 417.50 | 0.04 | 0.01 | 0.36 | 0.00 | - | 68 | 412 | 36.52% |
| BRKB240503C00420000 | 2024-04-30 3:53PM EDT | 420.00 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 5 | 565 | 36.96% |
| BRKB240503C00422500 | 2024-04-29 9:48AM EDT | 422.50 | 0.04 | 0.01 | 0.30 | 0.00 | - | 2 | 66 | 41.46% |
| BRKB240503C00425000 | 2024-04-29 2:02PM EDT | 425.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 4 | 303 | 37.50% |
| BRKB240503C00427500 | 2024-04-24 10:31AM EDT | 427.50 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 56.89% |
| BRKB240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.07 | 0.00 | 0.12 | +0.03 | +75.00% | 3 | 107 | 43.36% |
| BRKB240503C00435000 | 2024-04-30 12:26PM EDT | 435.00 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 20 | 129 | 54.88% |
| BRKB240503C00440000 | 2024-04-29 3:50PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 68 | 39.84% |
| BRKB240503C00445000 | 2024-04-30 11:11AM EDT | 445.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 7 | 110 | 58.20% |
| BRKB240503C00450000 | 2024-04-18 11:34AM EDT | 450.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 4 | 43 | 50.00% |
| BRKB240503C00455000 | 2024-04-04 12:37PM EDT | 455.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 53.91% |
| BRKB240503C00460000 | 2024-04-29 9:43AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 57.81% |
| BRKB240503C00465000 | 2024-04-30 10:01AM EDT | 465.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 185 | 67.58% |
| BRKB240503C00470000 | 2024-04-26 2:16PM EDT | 470.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 92.97% |
| BRKB240503C00475000 | 2024-04-04 12:11PM EDT | 475.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 100.20% |
| BRKB240503C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 14 | 52 | 104.98% |
| BRKB240503C00485000 | 2024-04-26 10:30AM EDT | 485.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 104.30% |
| BRKB240503C00490000 | 2024-04-25 1:52PM EDT | 490.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 9 | 11 | 123.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240503P00320000 | 2024-04-25 1:53PM EDT | 320.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 2 | 98.44% |
| BRKB240503P00325000 | 2024-04-29 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 86.72% |
| BRKB240503P00330000 | 2024-04-26 11:53AM EDT | 330.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 36 | 52 | 76.56% |
| BRKB240503P00335000 | 2024-04-17 1:52PM EDT | 335.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 12 | 69.53% |
| BRKB240503P00340000 | 2024-04-29 11:44AM EDT | 340.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 123 | 135 | 68.75% |
| BRKB240503P00345000 | 2024-04-29 3:03PM EDT | 345.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 11 | 59.38% |
| BRKB240503P00350000 | 2024-04-30 9:49AM EDT | 350.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 46 | 33 | 53.91% |
| BRKB240503P00355000 | 2024-04-29 1:07PM EDT | 355.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 31 | 51.37% |
| BRKB240503P00360000 | 2024-04-30 10:45AM EDT | 360.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 2 | 55 | 45.70% |
| BRKB240503P00365000 | 2024-04-29 12:57PM EDT | 365.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 3 | 33 | 44.53% |
| BRKB240503P00370000 | 2024-04-30 11:59AM EDT | 370.00 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 1 | 84 | 37.11% |
| BRKB240503P00375000 | 2024-04-30 12:20PM EDT | 375.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 23 | 155 | 32.42% |
| BRKB240503P00380000 | 2024-04-30 2:50PM EDT | 380.00 | 0.11 | 0.09 | 0.14 | -0.02 | -15.38% | 9 | 210 | 26.66% |
| BRKB240503P00385000 | 2024-04-30 3:53PM EDT | 385.00 | 0.21 | 0.23 | 0.32 | +0.04 | +23.53% | 24 | 150 | 23.88% |
| BRKB240503P00387500 | 2024-04-30 3:58PM EDT | 387.50 | 0.40 | 0.33 | 0.51 | +0.12 | +42.86% | 12 | 156 | 22.73% |
| BRKB240503P00390000 | 2024-04-30 3:58PM EDT | 390.00 | 0.68 | 0.62 | 0.82 | +0.27 | +65.85% | 125 | 323 | 21.68% |
| BRKB240503P00392500 | 2024-04-30 1:09PM EDT | 392.50 | 0.83 | 1.11 | 1.30 | +0.18 | +27.69% | 59 | 145 | 20.63% |
| BRKB240503P00395000 | 2024-04-30 3:58PM EDT | 395.00 | 1.85 | 1.80 | 2.05 | +0.82 | +79.61% | 60 | 595 | 19.78% |
| BRKB240503P00397500 | 2024-04-30 3:09PM EDT | 397.50 | 2.95 | 2.90 | 3.10 | +1.30 | +78.79% | 710 | 260 | 18.79% |
| BRKB240503P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 4.50 | 4.20 | 4.75 | +1.90 | +73.08% | 706 | 943 | 19.56% |
| BRKB240503P00402500 | 2024-04-30 12:36PM EDT | 402.50 | 5.20 | 5.95 | 7.00 | +1.50 | +40.54% | 35 | 204 | 23.22% |
| BRKB240503P00405000 | 2024-04-30 3:59PM EDT | 405.00 | 8.57 | 7.50 | 9.50 | +3.14 | +57.83% | 187 | 351 | 28.32% |
| BRKB240503P00407500 | 2024-04-30 11:30AM EDT | 407.50 | 8.90 | 8.90 | 12.05 | +1.69 | +23.44% | 4 | 122 | 33.63% |
| BRKB240503P00410000 | 2024-04-30 11:41AM EDT | 410.00 | 11.76 | 11.90 | 14.25 | +4.11 | +53.73% | 131 | 218 | 34.84% |
| BRKB240503P00412500 | 2024-04-29 2:32PM EDT | 412.50 | 11.30 | 13.90 | 16.60 | 0.00 | - | 2 | 2 | 37.11% |
| BRKB240503P00415000 | 2024-04-30 3:18PM EDT | 415.00 | 17.02 | 16.50 | 19.50 | +4.60 | +37.04% | 9 | 13 | 46.27% |
| BRKB240503P00420000 | 2024-04-23 2:53PM EDT | 420.00 | 12.65 | 21.65 | 24.55 | 0.00 | - | 4 | 3 | 54.98% |
| BRKB240503P00425000 | 2024-04-04 3:05PM EDT | 425.00 | 10.95 | 26.35 | 29.35 | 0.00 | - | 5 | 4 | 59.79% |
| BRKB240503P00435000 | 2024-03-28 9:53AM EDT | 435.00 | 18.50 | 31.10 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240503P00490000 | 2024-04-05 1:57PM EDT | 490.00 | 72.94 | 91.35 | 94.75 | 0.00 | - | 1 | 0 | 148.44% |
© 2024 Yahoo. All rights reserved.