UK markets open in 3 hours 23 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.80 -6.10 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,094.54 -2,984.38 (-5.84%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719C00230000 | 2024-03-13 2:39PM EDT | 230.00 | 180.15 | 174.55 | 178.10 | 0.00 | - | - | 8 | 104.25% |
| BRKB240719C00250000 | 2024-03-11 11:08AM EDT | 250.00 | 159.10 | 162.85 | 166.00 | 0.00 | - | 1 | 1 | 114.23% |
| BRKB240719C00275000 | 2024-04-11 10:50AM EDT | 275.00 | 135.05 | 124.20 | 127.10 | 0.00 | - | 7 | 20 | 59.07% |
| BRKB240719C00280000 | 2024-03-15 9:44AM EDT | 280.00 | 130.42 | 125.55 | 129.10 | 0.00 | - | 1 | 210 | 77.09% |
| BRKB240719C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 115.88 | 109.45 | 112.25 | 0.00 | - | 1 | 1 | 52.97% |
| BRKB240719C00300000 | 2024-04-30 11:29AM EDT | 300.00 | 102.80 | 99.55 | 102.30 | -4.29 | -4.01% | 2 | 1 | 53.05% |
| BRKB240719C00305000 | 2024-03-01 1:35PM EDT | 305.00 | 108.25 | 119.05 | 123.50 | 0.00 | - | 1 | 1 | 101.36% |
| BRKB240719C00310000 | 2024-03-05 1:09PM EDT | 310.00 | 96.99 | 108.50 | 113.00 | 0.00 | - | - | 3 | 87.76% |
| BRKB240719C00335000 | 2024-03-11 9:57AM EDT | 335.00 | 75.50 | 80.85 | 84.00 | 0.00 | - | 3 | 5 | 66.24% |
| BRKB240719C00345000 | 2024-04-11 10:55AM EDT | 345.00 | 67.05 | 56.40 | 59.05 | 0.00 | - | - | 3 | 36.43% |
| BRKB240719C00350000 | 2024-04-22 11:04AM EDT | 350.00 | 63.45 | 51.70 | 54.30 | 0.00 | - | 1 | 180 | 34.56% |
| BRKB240719C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 52.15 | 46.40 | 49.75 | 0.00 | - | 4 | 12 | 33.02% |
| BRKB240719C00360000 | 2024-04-30 3:53PM EDT | 360.00 | 43.87 | 42.70 | 44.65 | -1.83 | -4.00% | 1 | 21 | 30.42% |
| BRKB240719C00365000 | 2024-04-25 11:33AM EDT | 365.00 | 45.73 | 37.30 | 39.95 | 0.00 | - | 40 | 46 | 28.50% |
| BRKB240719C00370000 | 2024-04-05 9:52AM EDT | 370.00 | 55.87 | 33.35 | 35.70 | 0.00 | - | 1 | 2 | 27.24% |
| BRKB240719C00375000 | 2024-04-25 10:02AM EDT | 375.00 | 35.30 | 29.35 | 31.55 | 0.00 | - | 4 | 31 | 25.98% |
| BRKB240719C00380000 | 2024-04-22 12:04PM EDT | 380.00 | 35.73 | 24.60 | 26.60 | 0.00 | - | 2 | 8 | 23.36% |
| BRKB240719C00385000 | 2024-04-22 11:33AM EDT | 385.00 | 31.27 | 21.45 | 23.60 | 0.00 | - | 1 | 16 | 23.43% |
| BRKB240719C00390000 | 2024-04-23 2:57PM EDT | 390.00 | 27.60 | 18.35 | 20.00 | 0.00 | - | 1 | 47 | 22.35% |
| BRKB240719C00395000 | 2024-04-30 2:25PM EDT | 395.00 | 16.60 | 13.90 | 16.55 | -2.90 | -14.87% | 2 | 23 | 21.20% |
| BRKB240719C00400000 | 2024-04-30 2:08PM EDT | 400.00 | 13.65 | 12.40 | 12.70 | -1.25 | -8.39% | 18 | 66 | 19.19% |
| BRKB240719C00405000 | 2024-04-30 3:36PM EDT | 405.00 | 10.35 | 9.70 | 10.10 | -1.66 | -13.82% | 42 | 290 | 18.49% |
| BRKB240719C00410000 | 2024-04-30 3:41PM EDT | 410.00 | 8.10 | 7.45 | 7.80 | -2.55 | -23.94% | 19 | 200 | 17.79% |
| BRKB240719C00415000 | 2024-04-30 3:48PM EDT | 415.00 | 6.20 | 5.65 | 6.10 | -1.90 | -23.46% | 14 | 500 | 17.53% |
| BRKB240719C00420000 | 2024-04-30 2:28PM EDT | 420.00 | 4.75 | 4.05 | 4.60 | -0.85 | -15.18% | 29 | 691 | 17.14% |
| BRKB240719C00425000 | 2024-04-30 3:25PM EDT | 425.00 | 3.40 | 2.71 | 3.25 | -0.85 | -20.00% | 12 | 1,405 | 16.52% |
| BRKB240719C00430000 | 2024-04-30 3:42PM EDT | 430.00 | 2.43 | 2.00 | 2.34 | -0.57 | -19.00% | 23 | 1,224 | 16.25% |
| BRKB240719C00435000 | 2024-04-29 3:49PM EDT | 435.00 | 1.80 | 1.34 | 1.68 | -0.22 | -10.89% | 1 | 1,225 | 16.10% |
| BRKB240719C00440000 | 2024-04-30 1:40PM EDT | 440.00 | 1.30 | 0.92 | 1.21 | -0.47 | -26.55% | 2 | 415 | 16.05% |
| BRKB240719C00445000 | 2024-04-30 2:03PM EDT | 445.00 | 0.87 | 0.69 | 0.87 | -0.18 | -17.14% | 4 | 183 | 16.06% |
| BRKB240719C00450000 | 2024-04-30 10:12AM EDT | 450.00 | 0.64 | 0.48 | 0.61 | -0.16 | -20.00% | 53 | 546 | 16.03% |
| BRKB240719C00455000 | 2024-04-26 9:51AM EDT | 455.00 | 0.66 | 0.34 | 0.47 | 0.00 | - | 2 | 35 | 16.31% |
| BRKB240719C00460000 | 2024-04-29 9:54AM EDT | 460.00 | 0.48 | 0.25 | 0.33 | 0.00 | - | 1 | 22 | 16.33% |
| BRKB240719C00465000 | 2024-04-29 9:38AM EDT | 465.00 | 0.35 | 0.18 | 0.28 | 0.00 | - | 2 | 53 | 16.87% |
| BRKB240719C00470000 | 2024-04-29 9:45AM EDT | 470.00 | 0.26 | 0.14 | 0.23 | 0.00 | - | 1 | 66 | 17.29% |
| BRKB240719C00475000 | 2024-04-29 9:45AM EDT | 475.00 | 0.20 | 0.10 | 0.19 | 0.00 | - | 1 | 9 | 17.70% |
| BRKB240719C00480000 | 2024-04-23 9:31AM EDT | 480.00 | 0.25 | 0.07 | 0.16 | 0.00 | - | 1 | 10 | 18.14% |
| BRKB240719C00500000 | 2024-04-23 12:18PM EDT | 500.00 | 0.10 | 0.02 | 1.19 | 0.00 | - | 1 | 22 | 29.48% |
| BRKB240719C00530000 | 2024-04-04 10:40AM EDT | 530.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 24 | 29.69% |
| BRKB240719C00540000 | 2024-04-08 1:28PM EDT | 540.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | - | 2 | 36.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719P00260000 | 2024-04-10 10:56AM EDT | 260.00 | 0.06 | 0.00 | 1.59 | 0.00 | - | - | 10 | 54.05% |
| BRKB240719P00265000 | 2024-04-10 10:53AM EDT | 265.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 10 | 50.34% |
| BRKB240719P00270000 | 2024-04-10 10:53AM EDT | 270.00 | 0.15 | 0.00 | 1.92 | 0.00 | - | - | 10 | 51.97% |
| BRKB240719P00275000 | 2024-04-10 10:52AM EDT | 275.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | - | 10 | 45.73% |
| BRKB240719P00280000 | 2024-04-18 9:56AM EDT | 280.00 | 0.22 | 0.07 | 1.84 | 0.00 | - | 1 | 23 | 47.44% |
| BRKB240719P00285000 | 2024-04-15 10:04AM EDT | 285.00 | 0.17 | 0.08 | 0.82 | 0.00 | - | 2 | 21 | 38.77% |
| BRKB240719P00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.21 | 0.01 | 0.35 | 0.00 | - | 1 | 10 | 32.20% |
| BRKB240719P00295000 | 2024-03-22 3:12PM EDT | 295.00 | 0.29 | 0.15 | 0.47 | 0.00 | - | 1 | 6 | 32.11% |
| BRKB240719P00300000 | 2024-04-25 9:53AM EDT | 300.00 | 0.31 | 0.04 | 0.32 | 0.00 | - | 5 | 18 | 28.76% |
| BRKB240719P00305000 | 2024-04-01 10:35AM EDT | 305.00 | 0.36 | 0.21 | 0.59 | 0.00 | - | 1 | 41 | 30.10% |
| BRKB240719P00310000 | 2024-03-05 1:09PM EDT | 310.00 | 1.71 | 0.32 | 0.65 | 0.00 | - | - | 3 | 29.00% |
| BRKB240719P00315000 | 2024-04-04 2:32PM EDT | 315.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 160 | 160 | 31.93% |
| BRKB240719P00325000 | 2024-04-12 3:56PM EDT | 325.00 | 0.95 | 0.55 | 0.66 | 0.00 | - | 2 | 4 | 24.34% |
| BRKB240719P00330000 | 2024-04-30 2:06PM EDT | 330.00 | 0.64 | 0.65 | 0.84 | -0.55 | -46.22% | 1 | 28 | 23.89% |
| BRKB240719P00335000 | 2024-04-30 1:18PM EDT | 335.00 | 0.81 | 0.77 | 0.90 | +0.02 | +2.53% | 16 | 84 | 22.61% |
| BRKB240719P00340000 | 2024-04-26 3:33PM EDT | 340.00 | 0.88 | 0.95 | 1.03 | 0.00 | - | 5 | 93 | 21.63% |
| BRKB240719P00345000 | 2024-04-29 3:12PM EDT | 345.00 | 1.06 | 1.14 | 1.25 | 0.00 | - | 1 | 22 | 20.91% |
| BRKB240719P00350000 | 2024-04-26 11:59AM EDT | 350.00 | 1.31 | 1.37 | 1.48 | +0.01 | +0.77% | 4 | 40 | 20.07% |
| BRKB240719P00355000 | 2024-04-29 3:36PM EDT | 355.00 | 1.55 | 1.65 | 1.79 | 0.00 | - | 1 | 33 | 19.31% |
| BRKB240719P00360000 | 2024-04-26 1:22PM EDT | 360.00 | 1.74 | 1.90 | 2.19 | 0.00 | - | 4 | 103 | 18.61% |
| BRKB240719P00365000 | 2024-04-29 3:12PM EDT | 365.00 | 2.21 | 2.36 | 2.66 | 0.00 | - | 1 | 27 | 17.85% |
| BRKB240719P00370000 | 2024-04-30 3:36PM EDT | 370.00 | 3.00 | 3.05 | 3.30 | +0.25 | +9.09% | 4 | 64 | 17.22% |
| BRKB240719P00375000 | 2024-04-30 12:34PM EDT | 375.00 | 3.65 | 3.65 | 4.05 | +0.30 | +8.96% | 2 | 306 | 16.50% |
| BRKB240719P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 4.80 | 4.65 | 5.10 | +0.75 | +18.52% | 12 | 182 | 16.00% |
| BRKB240719P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 5.95 | 5.80 | 6.20 | +1.05 | +21.43% | 15 | 129 | 15.20% |
| BRKB240719P00390000 | 2024-04-30 1:50PM EDT | 390.00 | 6.90 | 7.25 | 7.65 | +0.95 | +15.97% | 12 | 331 | 14.54% |
| BRKB240719P00395000 | 2024-04-30 2:03PM EDT | 395.00 | 8.28 | 9.00 | 9.30 | +0.28 | +3.50% | 3 | 232 | 13.72% |
| BRKB240719P00400000 | 2024-04-30 3:56PM EDT | 400.00 | 11.20 | 11.10 | 11.60 | +1.80 | +19.15% | 39 | 361 | 13.29% |
| BRKB240719P00405000 | 2024-04-30 2:56PM EDT | 405.00 | 13.43 | 13.70 | 14.20 | +1.46 | +12.20% | 31 | 364 | 12.70% |
| BRKB240719P00410000 | 2024-04-30 2:56PM EDT | 410.00 | 15.92 | 15.55 | 17.85 | +2.39 | +17.66% | 11 | 305 | 13.05% |
| BRKB240719P00415000 | 2024-04-30 2:56PM EDT | 415.00 | 19.59 | 19.90 | 21.25 | +4.34 | +28.46% | 1 | 194 | 12.46% |
| BRKB240719P00420000 | 2024-04-26 10:58AM EDT | 420.00 | 19.48 | 22.50 | 25.50 | 0.00 | - | 1 | 78 | 12.81% |
| BRKB240719P00425000 | 2024-04-17 12:09PM EDT | 425.00 | 29.90 | 27.25 | 29.95 | 0.00 | - | 2 | 180 | 13.18% |
| BRKB240719P00430000 | 2024-04-29 11:15AM EDT | 430.00 | 28.20 | 31.60 | 34.50 | 0.00 | - | 7 | 22 | 13.45% |
| BRKB240719P00435000 | 2024-04-05 2:55PM EDT | 435.00 | 21.32 | 36.65 | 39.45 | 0.00 | - | 10 | 0 | 14.67% |
| BRKB240719P00440000 | 2024-04-25 9:49AM EDT | 440.00 | 36.35 | 41.40 | 44.35 | 0.00 | - | - | 0 | 15.64% |
© 2024 Yahoo. All rights reserved.