Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240531C00300000 | 2024-04-22 3:17PM EDT | 300.00 | 111.56 | 99.65 | 103.35 | 0.00 | - | - | 2 | 55.76% |
| BRKB240531C00350000 | 2024-04-18 2:53PM EDT | 350.00 | 53.12 | 50.00 | 53.75 | 0.00 | - | 2 | 6 | 43.24% |
| BRKB240531C00370000 | 2024-04-30 11:04AM EDT | 370.00 | 31.85 | 30.85 | 34.30 | 0.00 | - | 55 | 55 | 32.10% |
| BRKB240531C00375000 | 2024-04-17 12:05PM EDT | 375.00 | 27.15 | 26.70 | 29.60 | 0.00 | - | - | 5 | 29.60% |
| BRKB240531C00380000 | 2024-04-30 3:53PM EDT | 380.00 | 21.30 | 22.35 | 24.95 | 0.00 | - | 2 | 3 | 27.04% |
| BRKB240531C00385000 | 2024-05-03 1:36PM EDT | 385.00 | 21.50 | 18.20 | 20.40 | -1.12 | -4.95% | 1 | 8 | 24.49% |
| BRKB240531C00390000 | 2024-05-03 11:42AM EDT | 390.00 | 16.00 | 14.15 | 16.40 | +1.60 | +11.11% | 5 | 33 | 22.99% |
| BRKB240531C00395000 | 2024-05-02 1:46PM EDT | 395.00 | 11.85 | 10.80 | 13.90 | 0.00 | - | 3 | 19 | 24.36% |
| BRKB240531C00400000 | 2024-05-03 3:44PM EDT | 400.00 | 8.70 | 7.85 | 9.00 | +0.30 | +3.57% | 66 | 133 | 19.34% |
| BRKB240531C00405000 | 2024-05-03 3:58PM EDT | 405.00 | 5.40 | 5.30 | 6.35 | -0.35 | -6.09% | 74 | 94 | 18.53% |
| BRKB240531C00410000 | 2024-05-03 3:13PM EDT | 410.00 | 4.22 | 3.40 | 5.25 | +0.22 | +5.50% | 9 | 169 | 20.30% |
| BRKB240531C00415000 | 2024-05-03 3:53PM EDT | 415.00 | 2.30 | 1.91 | 2.69 | -0.07 | -2.95% | 17 | 130 | 17.31% |
| BRKB240531C00420000 | 2024-05-03 3:51PM EDT | 420.00 | 1.28 | 1.20 | 1.54 | -0.12 | -8.57% | 70 | 273 | 16.63% |
| BRKB240531C00425000 | 2024-05-03 3:19PM EDT | 425.00 | 0.87 | 0.68 | 0.81 | +0.01 | +1.16% | 20 | 234 | 16.05% |
| BRKB240531C00430000 | 2024-05-03 12:53PM EDT | 430.00 | 0.45 | 0.31 | 0.47 | -0.04 | -8.16% | 16 | 203 | 16.19% |
| BRKB240531C00435000 | 2024-05-01 1:11PM EDT | 435.00 | 0.29 | 0.16 | 0.38 | 0.00 | - | 2 | 5 | 17.47% |
| BRKB240531C00440000 | 2024-05-03 1:31PM EDT | 440.00 | 0.12 | 0.05 | 0.21 | -0.05 | -29.41% | 5 | 45 | 17.46% |
| BRKB240531C00445000 | 2024-04-24 11:23AM EDT | 445.00 | 0.22 | 0.06 | 0.15 | 0.00 | - | - | 3 | 18.21% |
| BRKB240531C00450000 | 2024-05-02 11:02AM EDT | 450.00 | 0.03 | 0.06 | 0.23 | 0.00 | - | 1 | 5 | 21.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240531P00340000 | 2024-05-01 1:04PM EDT | 340.00 | 0.26 | 0.12 | 0.21 | 0.00 | - | 1 | 3 | 28.81% |
| BRKB240531P00350000 | 2024-05-03 2:49PM EDT | 350.00 | 0.24 | 0.21 | 0.32 | -0.21 | -46.67% | 2 | 18 | 26.15% |
| BRKB240531P00355000 | 2024-05-03 1:56PM EDT | 355.00 | 0.28 | 0.26 | 0.36 | -0.28 | -50.00% | 10 | 1 | 24.34% |
| BRKB240531P00360000 | 2024-05-02 10:12AM EDT | 360.00 | 0.60 | 0.34 | 0.54 | 0.00 | - | 1 | 8 | 23.80% |
| BRKB240531P00370000 | 2024-05-01 2:48PM EDT | 370.00 | 0.65 | 0.62 | 0.76 | -0.13 | -16.67% | 1 | 24 | 20.36% |
| BRKB240531P00375000 | 2024-05-02 10:15AM EDT | 375.00 | 1.01 | 0.84 | 1.07 | -0.39 | -27.86% | 5 | 21 | 19.39% |
| BRKB240531P00380000 | 2024-05-03 3:32PM EDT | 380.00 | 1.18 | 1.16 | 1.49 | -0.37 | -23.87% | 25 | 17 | 18.33% |
| BRKB240531P00385000 | 2024-05-03 2:29PM EDT | 385.00 | 1.64 | 1.74 | 2.58 | -0.79 | -32.51% | 59 | 39 | 18.85% |
| BRKB240531P00390000 | 2024-05-03 2:29PM EDT | 390.00 | 2.62 | 2.28 | 3.10 | -1.03 | -28.22% | 16 | 37 | 16.67% |
| BRKB240531P00395000 | 2024-05-03 3:01PM EDT | 395.00 | 4.00 | 4.00 | 4.65 | -0.91 | -18.53% | 8 | 27 | 16.40% |
| BRKB240531P00400000 | 2024-05-03 2:37PM EDT | 400.00 | 5.50 | 5.55 | 6.60 | -1.65 | -23.08% | 5 | 51 | 15.89% |
| BRKB240531P00405000 | 2024-05-02 2:17PM EDT | 405.00 | 9.20 | 6.60 | 9.20 | 0.00 | - | 1 | 14 | 15.60% |
| BRKB240531P00410000 | 2024-05-03 12:09PM EDT | 410.00 | 10.89 | 10.75 | 13.15 | -3.75 | -25.61% | 3 | 24 | 17.29% |
| BRKB240531P00415000 | 2024-04-30 3:59PM EDT | 415.00 | 19.00 | 14.55 | 16.30 | 0.00 | - | 1 | 3 | 15.78% |
© 2024 Yahoo. All rights reserved.