Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240628C00310000 | 2024-06-20 12:20PM EDT | 310.00 | 97.20 | 97.50 | 102.20 | 0.00 | - | 6 | 7 | 99.41% |
| BRKB240628C00335000 | 2024-06-21 10:21AM EDT | 335.00 | 75.23 | 72.50 | 77.10 | -6.59 | -8.05% | 1 | 3 | 72.07% |
| BRKB240628C00340000 | 2024-06-12 10:47AM EDT | 340.00 | 72.32 | 67.50 | 72.20 | 0.00 | - | - | 1 | 69.92% |
| BRKB240628C00355000 | 2024-06-10 9:43AM EDT | 355.00 | 57.80 | 53.30 | 56.65 | 0.00 | - | - | 1 | 59.86% |
| BRKB240628C00365000 | 2024-06-13 1:59PM EDT | 365.00 | 44.80 | 43.35 | 46.75 | +4.20 | +10.34% | 1 | 1 | 51.81% |
| BRKB240628C00375000 | 2024-06-17 3:28PM EDT | 375.00 | 33.40 | 33.45 | 37.10 | 0.00 | - | 1 | 6 | 65.48% |
| BRKB240628C00380000 | 2024-06-04 12:41PM EDT | 380.00 | 29.50 | 28.75 | 31.20 | 0.00 | - | 1 | 23 | 50.72% |
| BRKB240628C00385000 | 2024-06-12 1:56PM EDT | 385.00 | 24.95 | 23.40 | 26.25 | 0.00 | - | 2 | 3 | 44.80% |
| BRKB240628C00390000 | 2024-06-20 1:42PM EDT | 390.00 | 19.50 | 18.50 | 22.40 | 0.00 | - | 10 | 28 | 46.72% |
| BRKB240628C00392500 | 2024-06-13 11:05AM EDT | 392.50 | 13.97 | 16.00 | 19.45 | 0.00 | - | 10 | 10 | 39.98% |
| BRKB240628C00395000 | 2024-06-17 10:39AM EDT | 395.00 | 11.11 | 13.50 | 17.20 | 0.00 | - | 4 | 12 | 37.94% |
| BRKB240628C00400000 | 2024-06-21 3:10PM EDT | 400.00 | 10.03 | 9.10 | 11.40 | -0.27 | -2.62% | 3 | 30 | 25.33% |
| BRKB240628C00402500 | 2024-06-21 3:22PM EDT | 402.50 | 7.50 | 7.60 | 9.55 | -0.77 | -9.31% | 16 | 39 | 25.22% |
| BRKB240628C00405000 | 2024-06-21 3:59PM EDT | 405.00 | 5.85 | 5.85 | 6.85 | -0.65 | -10.00% | 48 | 256 | 19.85% |
| BRKB240628C00407500 | 2024-06-21 3:58PM EDT | 407.50 | 4.20 | 4.10 | 4.40 | -0.45 | -9.68% | 381 | 336 | 15.45% |
| BRKB240628C00410000 | 2024-06-21 3:57PM EDT | 410.00 | 2.66 | 2.63 | 2.85 | -0.49 | -15.56% | 587 | 683 | 14.48% |
| BRKB240628C00412500 | 2024-06-21 3:58PM EDT | 412.50 | 1.53 | 1.50 | 1.68 | -0.52 | -25.37% | 225 | 457 | 13.77% |
| BRKB240628C00415000 | 2024-06-21 3:53PM EDT | 415.00 | 0.78 | 0.75 | 0.90 | -0.47 | -37.60% | 882 | 1,630 | 13.31% |
| BRKB240628C00417500 | 2024-06-21 3:59PM EDT | 417.50 | 0.38 | 0.31 | 0.43 | -0.27 | -41.54% | 209 | 326 | 12.96% |
| BRKB240628C00420000 | 2024-06-21 3:37PM EDT | 420.00 | 0.19 | 0.11 | 0.23 | -0.20 | -51.28% | 45 | 426 | 13.40% |
| BRKB240628C00422500 | 2024-06-21 3:50PM EDT | 422.50 | 0.09 | 0.05 | 0.11 | -0.15 | -62.50% | 219 | 75 | 13.58% |
| BRKB240628C00425000 | 2024-06-21 3:51PM EDT | 425.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 126 | 193 | 14.16% |
| BRKB240628C00427500 | 2024-06-17 3:59PM EDT | 427.50 | 0.11 | 0.01 | 0.04 | 0.00 | - | 3 | 5 | 15.14% |
| BRKB240628C00430000 | 2024-06-20 2:49PM EDT | 430.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 304 | 16.31% |
| BRKB240628C00435000 | 2024-06-20 9:46AM EDT | 435.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 32 | 26.91% |
| BRKB240628C00440000 | 2024-06-11 11:16AM EDT | 440.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 9 | 21 | 45.04% |
| BRKB240628C00445000 | 2024-06-10 2:00PM EDT | 445.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 50.05% |
| BRKB240628C00450000 | 2024-06-03 9:34AM EDT | 450.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 50 | 56 | 44.36% |
| BRKB240628C00455000 | 2024-06-17 9:59AM EDT | 455.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 33.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240628P00335000 | 2024-06-10 12:57PM EDT | 335.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.45% |
| BRKB240628P00340000 | 2024-06-13 1:14PM EDT | 340.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 40 | 41 | 80.03% |
| BRKB240628P00345000 | 2024-06-18 10:50AM EDT | 345.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 15 | 77.44% |
| BRKB240628P00350000 | 2024-06-14 2:16PM EDT | 350.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 17 | 72.07% |
| BRKB240628P00355000 | 2024-06-14 9:44AM EDT | 355.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 1 | 12 | 56.30% |
| BRKB240628P00360000 | 2024-06-21 3:10PM EDT | 360.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 5 | 199 | 43.16% |
| BRKB240628P00365000 | 2024-06-21 11:12AM EDT | 365.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 1 | 21 | 40.92% |
| BRKB240628P00370000 | 2024-06-20 2:56PM EDT | 370.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 79 | 106 | 39.36% |
| BRKB240628P00375000 | 2024-06-21 11:29AM EDT | 375.00 | 0.03 | 0.00 | 0.45 | -0.06 | -66.67% | 7 | 262 | 42.09% |
| BRKB240628P00380000 | 2024-06-21 3:51PM EDT | 380.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 178 | 161 | 26.86% |
| BRKB240628P00385000 | 2024-06-21 10:48AM EDT | 385.00 | 0.11 | 0.05 | 0.09 | -0.04 | -26.67% | 53 | 378 | 23.63% |
| BRKB240628P00390000 | 2024-06-21 3:56PM EDT | 390.00 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 88 | 163 | 20.31% |
| BRKB240628P00392500 | 2024-06-21 1:59PM EDT | 392.50 | 0.14 | 0.10 | 0.17 | -0.16 | -53.33% | 43 | 100 | 19.29% |
| BRKB240628P00395000 | 2024-06-21 3:56PM EDT | 395.00 | 0.17 | 0.11 | 0.23 | -0.21 | -55.26% | 121 | 526 | 18.02% |
| BRKB240628P00397500 | 2024-06-21 3:42PM EDT | 397.50 | 0.28 | 0.18 | 0.29 | -0.19 | -40.43% | 121 | 111 | 16.38% |
| BRKB240628P00400000 | 2024-06-21 3:52PM EDT | 400.00 | 0.34 | 0.30 | 0.41 | -0.33 | -49.25% | 147 | 689 | 15.04% |
| BRKB240628P00402500 | 2024-06-21 3:51PM EDT | 402.50 | 0.55 | 0.50 | 0.63 | -0.43 | -43.88% | 859 | 91 | 13.97% |
| BRKB240628P00405000 | 2024-06-21 3:56PM EDT | 405.00 | 1.05 | 0.89 | 1.04 | -0.42 | -28.57% | 1,076 | 1,534 | 13.23% |
| BRKB240628P00407500 | 2024-06-21 3:50PM EDT | 407.50 | 1.87 | 1.50 | 1.73 | -0.66 | -26.09% | 409 | 132 | 12.71% |
| BRKB240628P00410000 | 2024-06-21 3:59PM EDT | 410.00 | 2.70 | 2.50 | 2.72 | -1.05 | -28.00% | 145 | 251 | 12.05% |
| BRKB240628P00412500 | 2024-06-21 3:03PM EDT | 412.50 | 4.40 | 3.65 | 5.15 | -0.60 | -12.00% | 37 | 15 | 16.76% |
| BRKB240628P00415000 | 2024-06-21 2:09PM EDT | 415.00 | 5.50 | 5.35 | 6.35 | -3.33 | -37.71% | 18 | 308 | 13.76% |
| BRKB240628P00417500 | 2024-06-21 10:50AM EDT | 417.50 | 8.40 | 7.15 | 10.10 | +0.15 | +1.82% | 18 | 8 | 24.81% |
| BRKB240628P00420000 | 2024-06-21 2:09PM EDT | 420.00 | 9.95 | 8.40 | 12.45 | -4.00 | -28.67% | 10 | 22 | 27.59% |
| BRKB240628P00425000 | 2024-06-12 3:10PM EDT | 425.00 | 16.00 | 13.75 | 17.05 | 0.00 | - | 1 | 0 | 31.62% |
© 2024 Yahoo. All rights reserved.