Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-03-13 2:56PM EDT | 225.00 | 182.95 | 177.30 | 180.80 | 0.00 | - | - | 30 | 215.21% |
| BRKB240517C00230000 | 2024-03-13 12:55PM EDT | 230.00 | 178.25 | 172.45 | 175.90 | 0.00 | - | - | 11 | 209.52% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BRKB240517C00265000 | 2024-02-27 3:19PM EDT | 265.00 | 145.18 | 155.60 | 160.00 | 0.00 | - | - | 1 | 267.02% |
| BRKB240517C00275000 | 2024-04-17 1:58PM EDT | 275.00 | 123.34 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 139.42% |
| BRKB240517C00300000 | 2024-04-30 11:37AM EDT | 300.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240517C00315000 | 2024-03-13 2:56PM EDT | 315.00 | 94.51 | 88.10 | 91.55 | 0.00 | - | - | 6 | 113.92% |
| BRKB240517C00320000 | 2024-04-30 12:28PM EDT | 320.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB240517C00325000 | 2024-04-10 12:03PM EDT | 325.00 | 86.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB240517C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 68.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB240517C00335000 | 2024-04-29 11:59AM EDT | 335.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BRKB240517C00340000 | 2024-04-30 11:50AM EDT | 340.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| BRKB240517C00345000 | 2024-04-11 1:58PM EDT | 345.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BRKB240517C00350000 | 2024-04-30 1:37PM EDT | 350.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| BRKB240517C00355000 | 2024-03-08 12:44PM EDT | 355.00 | 52.17 | 65.00 | 68.30 | 0.00 | - | 1 | 1 | 132.13% |
| BRKB240517C00360000 | 2024-04-30 1:37PM EDT | 360.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BRKB240517C00370000 | 2024-04-30 9:51AM EDT | 370.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| BRKB240517C00375000 | 2024-04-26 10:47AM EDT | 375.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 0.00% |
| BRKB240517C00380000 | 2024-04-30 10:38AM EDT | 380.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 346 | 0.00% |
| BRKB240517C00385000 | 2024-04-24 10:01AM EDT | 385.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 30 | 228 | 0.00% |
| BRKB240517C00387500 | 2024-04-22 3:14PM EDT | 387.50 | 24.91 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BRKB240517C00390000 | 2024-04-30 3:53PM EDT | 390.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| BRKB240517C00395000 | 2024-04-30 1:24PM EDT | 395.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 205 | 0.00% |
| BRKB240517C00397500 | 2024-04-30 3:56PM EDT | 397.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.20% |
| BRKB240517C00400000 | 2024-04-30 3:53PM EDT | 400.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 82 | 580 | 0.78% |
| BRKB240517C00402500 | 2024-04-30 3:45PM EDT | 402.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 239 | 1.56% |
| BRKB240517C00405000 | 2024-04-30 3:55PM EDT | 405.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 99 | 770 | 3.13% |
| BRKB240517C00407500 | 2024-04-30 3:52PM EDT | 407.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 45 | 115 | 3.13% |
| BRKB240517C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 78 | 1,611 | 3.13% |
| BRKB240517C00412500 | 2024-04-30 3:42PM EDT | 412.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 3.13% |
| BRKB240517C00415000 | 2024-04-30 3:55PM EDT | 415.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 2,050 | 6.25% |
| BRKB240517C00417500 | 2024-04-30 3:41PM EDT | 417.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 6.25% |
| BRKB240517C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 46 | 2,016 | 6.25% |
| BRKB240517C00422500 | 2024-04-29 3:30PM EDT | 422.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 103 | 125 | 6.25% |
| BRKB240517C00425000 | 2024-04-30 3:57PM EDT | 425.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 848 | 6.25% |
| BRKB240517C00427500 | 2024-04-30 9:34AM EDT | 427.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| BRKB240517C00430000 | 2024-04-30 3:56PM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 1,391 | 6.25% |
| BRKB240517C00435000 | 2024-04-30 3:51PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 562 | 12.50% |
| BRKB240517C00440000 | 2024-04-30 10:59AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 932 | 12.50% |
| BRKB240517C00445000 | 2024-04-25 1:46PM EDT | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 12.50% |
| BRKB240517C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 12.50% |
| BRKB240517C00455000 | 2024-04-24 9:49AM EDT | 455.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| BRKB240517C00460000 | 2024-04-24 2:06PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| BRKB240517C00465000 | 2024-04-18 11:45AM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BRKB240517C00470000 | 2024-04-15 2:42PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BRKB240517C00475000 | 2024-04-29 1:51PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 51.05% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BRKB240517C00495000 | 2024-03-15 3:30PM EDT | 495.00 | 0.18 | 0.01 | 1.29 | 0.00 | - | - | 1 | 55.20% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| BRKB240517C00505000 | 2024-04-10 2:34PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 62 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BRKB240517P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| BRKB240517P00295000 | 2024-04-29 3:30PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BRKB240517P00300000 | 2024-04-19 12:55PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 853 | 25.00% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 66.94% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BRKB240517P00320000 | 2024-04-22 11:09AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| BRKB240517P00325000 | 2024-04-29 12:07PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| BRKB240517P00330000 | 2024-04-25 3:05PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| BRKB240517P00335000 | 2024-04-26 3:50PM EDT | 335.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BRKB240517P00340000 | 2024-04-30 10:30AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| BRKB240517P00345000 | 2024-04-22 10:16AM EDT | 345.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| BRKB240517P00350000 | 2024-04-26 3:48PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 12.50% |
| BRKB240517P00355000 | 2024-04-29 1:08PM EDT | 355.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| BRKB240517P00360000 | 2024-04-30 11:08AM EDT | 360.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 12.50% |
| BRKB240517P00365000 | 2024-04-30 1:25PM EDT | 365.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 196 | 6.25% |
| BRKB240517P00370000 | 2024-04-30 1:20PM EDT | 370.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 324 | 6.25% |
| BRKB240517P00375000 | 2024-04-30 2:51PM EDT | 375.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 296 | 6.25% |
| BRKB240517P00380000 | 2024-04-30 3:53PM EDT | 380.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 916 | 6.25% |
| BRKB240517P00385000 | 2024-04-30 3:53PM EDT | 385.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 757 | 3.13% |
| BRKB240517P00387500 | 2024-04-30 3:50PM EDT | 387.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 3.13% |
| BRKB240517P00390000 | 2024-04-30 3:56PM EDT | 390.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,540 | 1.56% |
| BRKB240517P00392500 | 2024-04-30 3:45PM EDT | 392.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 1.56% |
| BRKB240517P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 21 | 666 | 0.39% |
| BRKB240517P00397500 | 2024-04-30 3:43PM EDT | 397.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 20 | 318 | 0.00% |
| BRKB240517P00400000 | 2024-04-30 3:54PM EDT | 400.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 70 | 1,198 | 0.00% |
| BRKB240517P00402500 | 2024-04-30 3:59PM EDT | 402.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| BRKB240517P00405000 | 2024-04-30 2:36PM EDT | 405.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 16 | 815 | 0.00% |
| BRKB240517P00407500 | 2024-04-30 1:56PM EDT | 407.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| BRKB240517P00410000 | 2024-04-30 10:25AM EDT | 410.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 11 | 720 | 0.00% |
| BRKB240517P00412500 | 2024-04-29 2:09PM EDT | 412.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| BRKB240517P00415000 | 2024-04-30 3:59PM EDT | 415.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 22 | 984 | 0.00% |
| BRKB240517P00420000 | 2024-04-29 11:52AM EDT | 420.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,114 | 0.00% |
| BRKB240517P00425000 | 2024-04-25 10:10AM EDT | 425.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240517P00440000 | 2024-04-30 3:44PM EDT | 440.00 | 42.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.