UK markets open in 5 hours 7 minutes
NIKKEI 225
38,146.52 -127.53 (-0.33%) HANG SENG
17,771.68 +8.65 (+0.05%) CRUDE OIL
79.14 +0.14 (+0.18%) GOLD FUTURES
2,332.10 +21.10 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,690.57 -2,241.78 (-4.68%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220C00200000 | 2024-04-01 3:44PM EDT | 200.00 | 228.60 | 204.90 | 207.90 | 0.00 | - | 2 | 1 | 69.38% |
| BRKB241220C00210000 | 2024-01-26 2:01PM EDT | 210.00 | 183.55 | 215.55 | 219.50 | 0.00 | - | 22 | 11 | 104.04% |
| BRKB241220C00220000 | 2024-02-06 10:50AM EDT | 220.00 | 182.75 | 190.00 | 193.80 | 0.00 | - | 2 | 13 | 72.63% |
| BRKB241220C00230000 | 2024-02-16 12:25PM EDT | 230.00 | 184.65 | 185.50 | 190.00 | 0.00 | - | 1 | 2 | 78.25% |
| BRKB241220C00250000 | 2024-04-23 3:17PM EDT | 250.00 | 166.79 | 156.25 | 160.10 | 0.00 | - | 2 | 9 | 54.05% |
| BRKB241220C00260000 | 2024-04-22 11:49AM EDT | 260.00 | 156.85 | 146.70 | 150.55 | 0.00 | - | 1 | 7 | 51.36% |
| BRKB241220C00270000 | 2024-04-23 1:00PM EDT | 270.00 | 149.04 | 137.25 | 141.15 | 0.00 | - | 1 | 9 | 51.93% |
| BRKB241220C00280000 | 2024-02-09 1:16PM EDT | 280.00 | 131.75 | 134.20 | 137.85 | 0.00 | - | - | 5 | 55.19% |
| BRKB241220C00290000 | 2024-02-07 10:45AM EDT | 290.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB241220C00300000 | 2024-04-24 11:09AM EDT | 300.00 | 117.10 | 109.20 | 113.00 | 0.00 | - | 1 | 8 | 44.17% |
| BRKB241220C00310000 | 2024-04-30 11:29AM EDT | 310.00 | 101.65 | 100.10 | 103.70 | 0.00 | - | 2 | 4 | 41.68% |
| BRKB241220C00320000 | 2024-04-04 2:25PM EDT | 320.00 | 113.20 | 90.25 | 94.55 | 0.00 | - | 2 | 3 | 39.33% |
| BRKB241220C00330000 | 2024-04-22 2:19PM EDT | 330.00 | 96.00 | 82.00 | 85.50 | 0.00 | - | 1 | 8 | 37.04% |
| BRKB241220C00340000 | 2024-03-14 11:15AM EDT | 340.00 | 81.60 | 79.60 | 81.15 | 0.00 | - | 2 | 10 | 39.36% |
| BRKB241220C00350000 | 2024-04-17 11:44AM EDT | 350.00 | 66.79 | 65.35 | 67.25 | 0.00 | - | 3 | 30 | 32.09% |
| BRKB241220C00360000 | 2024-03-15 12:13PM EDT | 360.00 | 65.72 | 62.45 | 64.55 | 0.00 | - | 3 | 16 | 35.29% |
| BRKB241220C00370000 | 2024-04-16 11:55AM EDT | 370.00 | 52.41 | 47.85 | 49.85 | 0.00 | - | 2 | 193 | 27.52% |
| BRKB241220C00380000 | 2024-04-30 9:36AM EDT | 380.00 | 43.03 | 41.05 | 42.20 | 0.00 | - | 5 | 181 | 25.88% |
| BRKB241220C00390000 | 2024-04-25 3:01PM EDT | 390.00 | 40.00 | 34.05 | 35.85 | 0.00 | - | 1 | 278 | 25.00% |
| BRKB241220C00400000 | 2024-04-30 10:26AM EDT | 400.00 | 28.57 | 26.85 | 29.50 | 0.00 | - | 4 | 398 | 23.76% |
| BRKB241220C00405000 | 2024-04-30 10:06AM EDT | 405.00 | 25.75 | 24.35 | 25.50 | 0.00 | - | 8 | 14 | 22.35% |
| BRKB241220C00410000 | 2024-04-26 3:43PM EDT | 410.00 | 24.55 | 21.05 | 23.70 | 0.00 | - | 5 | 113 | 22.57% |
| BRKB241220C00420000 | 2024-04-30 10:21AM EDT | 420.00 | 17.52 | 16.60 | 17.70 | 0.00 | - | 2 | 233 | 20.77% |
| BRKB241220C00430000 | 2024-05-01 10:04AM EDT | 430.00 | 12.84 | 12.35 | 13.20 | -1.86 | -12.65% | 1 | 437 | 19.67% |
| BRKB241220C00435000 | 2024-04-26 3:09PM EDT | 435.00 | 13.24 | 10.50 | 11.35 | 0.00 | - | 1 | 2 | 19.25% |
| BRKB241220C00440000 | 2024-04-30 10:21AM EDT | 440.00 | 9.52 | 8.85 | 9.60 | 0.00 | - | 2 | 414 | 18.77% |
| BRKB241220C00445000 | 2024-04-26 10:30AM EDT | 445.00 | 9.50 | 7.30 | 8.50 | 0.00 | - | 1 | 2 | 18.77% |
| BRKB241220C00450000 | 2024-04-30 12:00PM EDT | 450.00 | 6.55 | 6.40 | 6.85 | 0.00 | - | 5 | 165 | 18.09% |
| BRKB241220C00455000 | 2024-04-25 9:47AM EDT | 455.00 | 7.30 | 4.75 | 5.75 | 0.00 | - | - | 1 | 17.81% |
| BRKB241220C00460000 | 2024-05-01 1:30PM EDT | 460.00 | 4.82 | 4.05 | 4.75 | +0.17 | +3.66% | 1 | 30 | 17.50% |
| BRKB241220C00470000 | 2024-04-30 1:57PM EDT | 470.00 | 2.99 | 2.81 | 3.25 | 0.00 | - | 1 | 428 | 17.07% |
| BRKB241220C00475000 | 2024-04-25 10:09AM EDT | 475.00 | 3.06 | 2.51 | 2.66 | 0.00 | - | - | 2 | 16.87% |
| BRKB241220C00480000 | 2024-04-25 9:53AM EDT | 480.00 | 2.79 | 1.88 | 2.20 | 0.00 | - | 1 | 425 | 16.75% |
| BRKB241220C00490000 | 2024-05-01 11:44AM EDT | 490.00 | 1.50 | 1.31 | 1.52 | -0.92 | -38.02% | 1 | 52 | 16.63% |
| BRKB241220C00495000 | 2024-04-25 11:01AM EDT | 495.00 | 1.59 | 0.88 | 1.32 | 0.00 | - | 1 | 2 | 16.75% |
| BRKB241220C00500000 | 2024-04-25 11:51AM EDT | 500.00 | 1.38 | 0.83 | 1.14 | 0.00 | - | 1 | 85 | 16.84% |
| BRKB241220C00510000 | 2024-04-29 1:59PM EDT | 510.00 | 0.79 | 0.61 | 0.82 | 0.00 | - | 1 | 110 | 16.92% |
| BRKB241220C00520000 | 2024-04-26 11:11AM EDT | 520.00 | 0.54 | 0.42 | 0.63 | 0.00 | - | 1 | 60 | 17.20% |
| BRKB241220C00530000 | 2024-04-22 11:49AM EDT | 530.00 | 0.59 | 0.29 | 0.50 | 0.00 | - | 1 | 6 | 17.54% |
| BRKB241220C00540000 | 2024-04-23 1:00PM EDT | 540.00 | 0.46 | 0.21 | 0.41 | 0.00 | - | 1 | 22 | 17.95% |
| BRKB241220C00550000 | 2024-04-29 9:43AM EDT | 550.00 | 0.26 | 0.23 | 0.35 | 0.00 | - | 10 | 182 | 18.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220P00200000 | 2024-03-14 9:59AM EDT | 200.00 | 0.11 | 0.00 | 2.28 | 0.00 | - | 1 | 34 | 51.79% |
| BRKB241220P00210000 | 2024-03-28 2:27PM EDT | 210.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 10 | 11 | 48.97% |
| BRKB241220P00230000 | 2024-04-24 1:42PM EDT | 230.00 | 0.44 | 0.01 | 0.55 | 0.00 | - | - | 24 | 33.15% |
| BRKB241220P00240000 | 2024-04-18 11:30AM EDT | 240.00 | 0.60 | 0.26 | 0.85 | 0.00 | - | 2 | 23 | 33.06% |
| BRKB241220P00260000 | 2024-04-16 9:48AM EDT | 260.00 | 1.05 | 0.52 | 1.14 | 0.00 | - | 10 | 14 | 29.98% |
| BRKB241220P00270000 | 2024-04-25 3:16PM EDT | 270.00 | 1.00 | 0.69 | 1.09 | 0.00 | - | 10 | 17 | 27.47% |
| BRKB241220P00280000 | 2024-04-25 10:53AM EDT | 280.00 | 1.25 | 0.89 | 1.56 | 0.00 | - | 15 | 78 | 27.12% |
| BRKB241220P00290000 | 2024-05-01 3:57PM EDT | 290.00 | 1.40 | 1.33 | 2.12 | 0.00 | - | 1 | 1 | 26.59% |
| BRKB241220P00300000 | 2024-04-25 1:11PM EDT | 300.00 | 1.85 | 1.64 | 1.94 | 0.00 | - | 11 | 69 | 23.79% |
| BRKB241220P00310000 | 2024-04-30 1:34PM EDT | 310.00 | 2.14 | 2.03 | 2.34 | 0.00 | - | 1 | 51 | 22.55% |
| BRKB241220P00320000 | 2024-04-30 1:57PM EDT | 320.00 | 2.67 | 2.57 | 2.88 | 0.00 | - | 1 | 42 | 21.43% |
| BRKB241220P00330000 | 2024-04-30 10:47AM EDT | 330.00 | 3.20 | 3.20 | 3.80 | 0.00 | - | 10 | 51 | 20.74% |
| BRKB241220P00340000 | 2024-04-18 10:18AM EDT | 340.00 | 4.80 | 4.00 | 4.60 | 0.00 | - | 2 | 28 | 19.52% |
| BRKB241220P00350000 | 2024-05-01 10:24AM EDT | 350.00 | 4.87 | 4.95 | 5.20 | +0.22 | +4.73% | 1 | 79 | 17.82% |
| BRKB241220P00360000 | 2024-04-29 10:41AM EDT | 360.00 | 5.90 | 6.20 | 6.95 | 0.00 | - | 1 | 152 | 17.23% |
| BRKB241220P00365000 | 2024-04-24 3:59PM EDT | 365.00 | 6.54 | 6.90 | 7.35 | 0.00 | - | - | 1 | 16.27% |
| BRKB241220P00370000 | 2024-04-19 3:54PM EDT | 370.00 | 8.19 | 7.70 | 8.25 | 0.00 | - | 1 | 123 | 15.75% |
| BRKB241220P00380000 | 2024-04-30 3:43PM EDT | 380.00 | 9.71 | 9.90 | 10.50 | -0.64 | -6.18% | 1 | 115 | 14.77% |
| BRKB241220P00385000 | 2024-04-30 11:06AM EDT | 385.00 | 11.40 | 11.15 | 11.85 | 0.00 | - | 2 | 23 | 14.29% |
| BRKB241220P00390000 | 2024-04-29 3:47PM EDT | 390.00 | 12.53 | 12.65 | 13.55 | 0.00 | - | 10 | 379 | 13.95% |
| BRKB241220P00395000 | 2024-04-18 10:18AM EDT | 395.00 | 15.28 | 14.30 | 15.20 | 0.00 | - | - | 2 | 13.40% |
| BRKB241220P00400000 | 2024-04-25 3:41PM EDT | 400.00 | 14.70 | 16.25 | 17.10 | 0.00 | - | 2 | 192 | 12.89% |
| BRKB241220P00405000 | 2024-04-23 1:00PM EDT | 405.00 | 15.57 | 18.30 | 19.30 | 0.00 | - | - | 1 | 12.42% |
| BRKB241220P00410000 | 2024-04-24 11:20AM EDT | 410.00 | 18.65 | 20.70 | 21.60 | 0.00 | - | 2 | 72 | 11.82% |
| BRKB241220P00420000 | 2024-04-26 3:40PM EDT | 420.00 | 25.58 | 25.35 | 28.00 | +0.78 | +3.15% | 1 | 60 | 11.45% |
| BRKB241220P00430000 | 2024-04-17 10:02AM EDT | 430.00 | 34.63 | 32.75 | 34.45 | 0.00 | - | 1 | 19 | 10.03% |
| BRKB241220P00435000 | 2024-04-25 10:45AM EDT | 435.00 | 34.70 | 36.55 | 38.70 | 0.00 | - | - | 1 | 10.00% |
| BRKB241220P00440000 | 2024-04-05 3:59PM EDT | 440.00 | 28.02 | 40.65 | 43.40 | 0.00 | - | 1 | 10 | 10.42% |
| BRKB241220P00450000 | 2024-04-17 1:31PM EDT | 450.00 | 52.46 | 49.70 | 52.30 | 0.00 | - | 1 | 0 | 9.90% |
| BRKB241220P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.65 | 44.15 | 46.85 | 0.00 | - | 33 | 0 | 0.00% |
| BRKB241220P00470000 | 2024-03-04 12:58PM EDT | 470.00 | 67.75 | 47.60 | 51.60 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00480000 | 2024-03-01 4:30PM EDT | 480.00 | 73.35 | 57.00 | 61.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00490000 | 2024-02-16 12:23PM EDT | 490.00 | 86.40 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.