UK markets open in 3 hours 14 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.60 -6.30 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,179.40 -2,808.28 (-5.51%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920C00200000 | 2024-03-25 9:57AM EDT | 200.00 | 214.77 | 208.05 | 211.05 | 0.00 | - | 1 | 3 | 102.58% |
| BRKB240920C00210000 | 2024-04-11 1:48PM EDT | 210.00 | 204.50 | 190.10 | 193.25 | 0.00 | - | 10 | 60 | 73.40% |
| BRKB240920C00240000 | 2024-04-03 3:41PM EDT | 240.00 | 186.91 | 160.65 | 163.95 | 0.00 | - | 5 | 33 | 62.38% |
| BRKB240920C00250000 | 2024-04-29 9:39AM EDT | 250.00 | 160.25 | 151.25 | 154.25 | 0.00 | - | 20 | 48 | 59.56% |
| BRKB240920C00270000 | 2024-01-02 12:31PM EDT | 270.00 | 100.32 | 124.00 | 127.95 | 0.00 | - | - | 2 | 35.43% |
| BRKB240920C00280000 | 2024-04-03 3:18PM EDT | 280.00 | 146.95 | 121.00 | 125.50 | 0.00 | - | 1 | 2 | 53.99% |
| BRKB240920C00290000 | 2024-04-02 2:46PM EDT | 290.00 | 137.25 | 111.50 | 116.00 | 0.00 | - | 1 | 6 | 50.99% |
| BRKB240920C00300000 | 2024-03-26 12:31PM EDT | 300.00 | 120.89 | 110.65 | 114.20 | 0.00 | - | 2 | 11 | 57.94% |
| BRKB240920C00305000 | 2024-04-02 2:46PM EDT | 305.00 | 122.93 | 97.00 | 101.50 | 0.00 | - | 1 | 3 | 46.01% |
| BRKB240920C00310000 | 2024-02-06 3:12PM EDT | 310.00 | 95.70 | 100.90 | 104.40 | 0.00 | - | 2 | 12 | 53.92% |
| BRKB240920C00315000 | 2024-02-05 1:10PM EDT | 315.00 | 88.05 | 99.45 | 103.70 | 0.00 | - | 20 | 28 | 57.43% |
| BRKB240920C00320000 | 2024-02-23 11:00AM EDT | 320.00 | 112.45 | 100.00 | 103.85 | 0.00 | - | 1 | 31 | 62.41% |
| BRKB240920C00325000 | 2024-02-05 1:07PM EDT | 325.00 | 78.95 | 90.20 | 93.45 | 0.00 | - | 9 | 18 | 53.24% |
| BRKB240920C00330000 | 2024-03-27 10:53AM EDT | 330.00 | 94.49 | 81.30 | 83.65 | 0.00 | - | 1 | 32 | 46.74% |
| BRKB240920C00335000 | 2024-04-10 9:48AM EDT | 335.00 | 84.50 | 70.20 | 72.90 | 0.00 | - | 1 | 26 | 36.63% |
| BRKB240920C00340000 | 2024-03-05 2:31PM EDT | 340.00 | 72.60 | 84.20 | 88.00 | 0.00 | - | 3 | 30 | 58.01% |
| BRKB240920C00345000 | 2024-04-11 12:40PM EDT | 345.00 | 73.69 | 60.75 | 63.70 | 0.00 | - | 12 | 14 | 33.86% |
| BRKB240920C00350000 | 2024-04-10 1:24PM EDT | 350.00 | 71.50 | 56.25 | 58.25 | 0.00 | - | 1 | 32 | 31.30% |
| BRKB240920C00355000 | 2024-04-11 12:54PM EDT | 355.00 | 64.67 | 52.40 | 53.95 | 0.00 | - | 12 | 42 | 30.25% |
| BRKB240920C00360000 | 2024-04-15 9:38AM EDT | 360.00 | 60.02 | 47.45 | 49.20 | 0.00 | - | 40 | 96 | 28.57% |
| BRKB240920C00365000 | 2024-04-17 10:52AM EDT | 365.00 | 47.07 | 43.30 | 45.65 | 0.00 | - | 20 | 176 | 28.28% |
| BRKB240920C00370000 | 2024-04-29 3:21PM EDT | 370.00 | 43.90 | 38.60 | 41.15 | 0.00 | - | 1 | 167 | 26.77% |
| BRKB240920C00375000 | 2024-04-16 1:22PM EDT | 375.00 | 41.12 | 35.55 | 37.45 | 0.00 | - | 7 | 123 | 26.08% |
| BRKB240920C00380000 | 2024-04-30 10:18AM EDT | 380.00 | 34.35 | 31.50 | 33.00 | -3.15 | -8.40% | 2 | 968 | 24.46% |
| BRKB240920C00385000 | 2024-04-30 9:57AM EDT | 385.00 | 30.75 | 27.60 | 29.20 | -2.17 | -6.59% | 2 | 291 | 23.43% |
| BRKB240920C00390000 | 2024-04-18 3:30PM EDT | 390.00 | 29.26 | 23.80 | 26.20 | 0.00 | - | 1 | 502 | 23.10% |
| BRKB240920C00395000 | 2024-04-30 3:06PM EDT | 395.00 | 22.75 | 21.05 | 23.05 | -2.24 | -8.96% | 2 | 227 | 22.44% |
| BRKB240920C00400000 | 2024-04-30 3:56PM EDT | 400.00 | 19.00 | 18.40 | 19.10 | -2.55 | -11.83% | 10 | 423 | 20.81% |
| BRKB240920C00405000 | 2024-04-30 12:26PM EDT | 405.00 | 17.05 | 15.70 | 16.20 | -3.55 | -17.23% | 5 | 313 | 20.05% |
| BRKB240920C00410000 | 2024-04-29 3:37PM EDT | 410.00 | 15.60 | 13.20 | 13.70 | 0.00 | - | 7 | 804 | 19.49% |
| BRKB240920C00415000 | 2024-04-30 11:51AM EDT | 415.00 | 11.85 | 10.90 | 11.30 | -1.90 | -13.82% | 13 | 533 | 18.81% |
| BRKB240920C00420000 | 2024-04-30 3:10PM EDT | 420.00 | 8.90 | 8.90 | 9.50 | -2.60 | -22.61% | 6 | 719 | 18.54% |
| BRKB240920C00425000 | 2024-04-30 10:10AM EDT | 425.00 | 8.40 | 7.05 | 7.75 | -0.52 | -5.83% | 1 | 230 | 18.10% |
| BRKB240920C00430000 | 2024-04-26 12:15PM EDT | 430.00 | 7.00 | 5.60 | 6.05 | -1.01 | -12.61% | 1 | 244 | 17.45% |
| BRKB240920C00435000 | 2024-04-30 11:46AM EDT | 435.00 | 5.15 | 4.55 | 4.85 | -1.00 | -16.26% | 1 | 812 | 17.17% |
| BRKB240920C00440000 | 2024-04-30 12:38PM EDT | 440.00 | 4.05 | 3.55 | 3.85 | -1.52 | -27.29% | 8 | 375 | 16.93% |
| BRKB240920C00445000 | 2024-04-22 11:02AM EDT | 445.00 | 6.00 | 2.59 | 3.05 | 0.00 | - | 10 | 120 | 16.75% |
| BRKB240920C00450000 | 2024-04-30 10:37AM EDT | 450.00 | 2.55 | 2.05 | 2.39 | -0.25 | -8.93% | 2 | 539 | 16.58% |
| BRKB240920C00455000 | 2024-04-29 2:32PM EDT | 455.00 | 2.30 | 1.53 | 1.86 | 0.00 | - | 1 | 167 | 16.44% |
| BRKB240920C00460000 | 2024-04-26 11:43AM EDT | 460.00 | 1.50 | 1.15 | 1.46 | -0.48 | -24.24% | 1 | 138 | 16.38% |
| BRKB240920C00470000 | 2024-04-30 10:46AM EDT | 470.00 | 0.98 | 0.63 | 0.91 | -0.37 | -27.41% | 13 | 552 | 16.39% |
| BRKB240920C00480000 | 2024-04-25 3:22PM EDT | 480.00 | 0.96 | 0.43 | 0.60 | 0.00 | - | 25 | 272 | 16.63% |
| BRKB240920C00490000 | 2024-04-26 10:38AM EDT | 490.00 | 0.50 | 0.28 | 0.41 | 0.00 | - | 1 | 180 | 16.97% |
| BRKB240920C00500000 | 2024-04-25 3:09PM EDT | 500.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 12 | 475 | 17.46% |
| BRKB240920C00510000 | 2024-04-29 3:13PM EDT | 510.00 | 0.17 | 0.13 | 0.23 | 0.00 | - | 1 | 12 | 18.02% |
| BRKB240920C00520000 | 2024-04-29 3:15PM EDT | 520.00 | 0.15 | 0.09 | 0.19 | 0.00 | - | 1 | 129 | 18.73% |
| BRKB240920C00530000 | 2024-04-01 10:22AM EDT | 530.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 42 | 21.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240920P00200000 | 2024-04-30 9:46AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 1 | 7 | 35.94% |
| BRKB240920P00210000 | 2024-04-25 10:06AM EDT | 210.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 34.57% |
| BRKB240920P00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 33.11% |
| BRKB240920P00230000 | 2024-03-15 9:44AM EDT | 230.00 | 0.15 | 0.00 | 1.44 | 0.00 | - | 1 | 3 | 49.34% |
| BRKB240920P00240000 | 2024-04-29 3:15PM EDT | 240.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 34.03% |
| BRKB240920P00250000 | 2024-04-11 3:46PM EDT | 250.00 | 0.24 | 0.00 | 2.14 | 0.00 | - | 10 | 33 | 46.31% |
| BRKB240920P00260000 | 2024-04-29 3:12PM EDT | 260.00 | 0.29 | 0.15 | 0.50 | 0.00 | - | 3 | 42 | 33.05% |
| BRKB240920P00265000 | 2024-04-19 3:52PM EDT | 265.00 | 0.34 | 0.29 | 0.41 | 0.00 | - | 1 | 26 | 30.79% |
| BRKB240920P00270000 | 2024-04-22 11:38AM EDT | 270.00 | 0.35 | 0.34 | 0.46 | 0.00 | - | 1 | 21 | 30.05% |
| BRKB240920P00275000 | 2024-04-24 9:49AM EDT | 275.00 | 0.45 | 0.39 | 0.54 | 0.00 | - | 12 | 30 | 29.52% |
| BRKB240920P00280000 | 2024-03-28 11:51AM EDT | 280.00 | 0.42 | 0.47 | 0.59 | 0.00 | - | 6 | 102 | 28.66% |
| BRKB240920P00285000 | 2024-04-30 1:40PM EDT | 285.00 | 0.53 | 0.41 | 0.66 | -0.01 | -1.85% | 8 | 27 | 27.92% |
| BRKB240920P00290000 | 2024-04-30 1:25PM EDT | 290.00 | 0.64 | 0.48 | 0.73 | +0.03 | +4.92% | 16 | 91 | 27.12% |
| BRKB240920P00295000 | 2024-04-29 9:52AM EDT | 295.00 | 0.68 | 0.66 | 0.79 | 0.00 | - | 5 | 152 | 26.23% |
| BRKB240920P00300000 | 2024-04-30 1:22PM EDT | 300.00 | 0.82 | 0.74 | 0.85 | +0.02 | +2.50% | 16 | 249 | 25.31% |
| BRKB240920P00305000 | 2024-04-04 3:36PM EDT | 305.00 | 1.02 | 0.64 | 1.00 | 0.00 | - | 1 | 5 | 24.81% |
| BRKB240920P00310000 | 2024-04-26 9:44AM EDT | 310.00 | 1.08 | 0.95 | 1.07 | 0.00 | - | 1 | 36 | 23.84% |
| BRKB240920P00315000 | 2024-04-08 11:52AM EDT | 315.00 | 1.14 | 1.09 | 1.21 | 0.00 | - | 1 | 10 | 23.15% |
| BRKB240920P00320000 | 2024-04-25 12:32PM EDT | 320.00 | 1.31 | 1.29 | 1.40 | 0.00 | - | 1 | 41 | 22.57% |
| BRKB240920P00325000 | 2024-04-04 3:58PM EDT | 325.00 | 1.49 | 1.45 | 1.58 | 0.00 | - | 2 | 6 | 21.86% |
| BRKB240920P00330000 | 2024-04-26 9:43AM EDT | 330.00 | 1.64 | 1.68 | 1.80 | 0.00 | - | 2 | 128 | 21.19% |
| BRKB240920P00335000 | 2024-04-26 3:35PM EDT | 335.00 | 1.84 | 1.91 | 2.10 | 0.00 | - | 1 | 243 | 20.64% |
| BRKB240920P00340000 | 2024-04-29 11:31AM EDT | 340.00 | 2.00 | 2.20 | 2.34 | 0.00 | - | 1 | 66 | 19.84% |
| BRKB240920P00345000 | 2024-04-16 10:30AM EDT | 345.00 | 3.45 | 2.52 | 2.76 | 0.00 | - | 1 | 26 | 19.36% |
| BRKB240920P00350000 | 2024-04-30 11:16AM EDT | 350.00 | 2.85 | 2.93 | 3.10 | +0.30 | +11.76% | 20 | 139 | 18.58% |
| BRKB240920P00355000 | 2024-03-28 9:30AM EDT | 355.00 | 2.35 | 3.05 | 3.50 | 0.00 | - | 2 | 64 | 17.81% |
| BRKB240920P00360000 | 2024-04-30 2:50PM EDT | 360.00 | 3.95 | 4.00 | 4.20 | +0.30 | +8.22% | 5 | 143 | 17.42% |
| BRKB240920P00365000 | 2024-04-30 2:28PM EDT | 365.00 | 4.55 | 4.65 | 4.80 | +0.80 | +21.33% | 3 | 116 | 16.71% |
| BRKB240920P00370000 | 2024-04-29 9:30AM EDT | 370.00 | 4.80 | 5.25 | 5.70 | 0.00 | - | 1 | 2,430 | 16.26% |
| BRKB240920P00375000 | 2024-04-26 10:00AM EDT | 375.00 | 5.60 | 6.35 | 6.65 | 0.00 | - | 2 | 235 | 15.68% |
| BRKB240920P00380000 | 2024-04-30 1:52PM EDT | 380.00 | 7.10 | 7.20 | 7.75 | +0.50 | +7.58% | 4 | 269 | 15.09% |
| BRKB240920P00385000 | 2024-04-30 2:51PM EDT | 385.00 | 8.62 | 8.55 | 9.00 | +1.02 | +13.42% | 5 | 396 | 14.45% |
| BRKB240920P00390000 | 2024-04-30 1:55PM EDT | 390.00 | 9.74 | 9.95 | 10.50 | +0.94 | +10.68% | 12 | 446 | 13.86% |
| BRKB240920P00395000 | 2024-04-30 10:07AM EDT | 395.00 | 11.00 | 11.70 | 12.35 | +0.08 | +0.73% | 2 | 268 | 13.36% |
| BRKB240920P00400000 | 2024-04-30 11:59AM EDT | 400.00 | 13.50 | 14.00 | 14.40 | +1.20 | +9.76% | 6 | 404 | 12.78% |
| BRKB240920P00405000 | 2024-04-30 11:57AM EDT | 405.00 | 15.75 | 16.30 | 16.80 | +1.35 | +9.38% | 5 | 423 | 12.22% |
| BRKB240920P00410000 | 2024-04-30 10:28AM EDT | 410.00 | 17.50 | 18.80 | 19.65 | +0.98 | +5.93% | 1 | 699 | 11.78% |
| BRKB240920P00415000 | 2024-04-23 3:27PM EDT | 415.00 | 16.85 | 21.80 | 23.90 | 0.00 | - | 70 | 532 | 12.58% |
| BRKB240920P00420000 | 2024-04-29 10:40AM EDT | 420.00 | 20.80 | 25.10 | 26.80 | 0.00 | - | 2 | 133 | 11.45% |
| BRKB240920P00425000 | 2024-04-25 11:32AM EDT | 425.00 | 24.81 | 28.50 | 31.30 | 0.00 | - | 2 | 60 | 12.06% |
| BRKB240920P00430000 | 2024-04-17 9:33AM EDT | 430.00 | 34.00 | 32.40 | 35.05 | 0.00 | - | 1 | 15 | 11.19% |
| BRKB240920P00435000 | 2024-04-04 11:32AM EDT | 435.00 | 19.15 | 36.20 | 40.60 | 0.00 | - | 1 | 6 | 13.30% |
| BRKB240920P00440000 | 2024-03-04 10:34AM EDT | 440.00 | 34.95 | 23.80 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240920P00450000 | 2024-04-03 9:49AM EDT | 450.00 | 30.80 | 51.10 | 55.35 | 0.00 | - | 1 | 0 | 15.99% |
| BRKB240920P00530000 | 2024-02-08 11:55AM EDT | 530.00 | 132.90 | 125.20 | 129.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.