UK markets open in 6 hours 56 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,334.00 +23.00 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,561.84 -1,801.71 (-3.73%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-04-01 11:18AM EDT | 135.00 | 290.43 | 269.25 | 272.85 | 0.00 | - | 1 | 22 | 95.76% |
| BRKB250117C00140000 | 2024-03-13 12:57PM EDT | 140.00 | 271.75 | 267.30 | 271.50 | 0.00 | - | 3 | 510 | 103.03% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 122.39% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 260.85 | 263.80 | 0.00 | - | 2 | 161 | 104.47% |
| BRKB250117C00155000 | 2024-02-06 1:50PM EDT | 155.00 | 246.45 | 252.50 | 256.50 | 0.00 | - | 4 | 38 | 94.37% |
| BRKB250117C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 246.63 | 243.25 | 247.35 | -10.24 | -3.99% | 1 | 23 | 79.96% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 104.49% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 124.13% |
| BRKB250117C00175000 | 2024-04-24 9:39AM EDT | 175.00 | 238.77 | 229.00 | 232.75 | 0.00 | - | 1 | 18 | 74.68% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 86.55% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 95.67% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 88.36% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 66.50% |
| BRKB250117C00200000 | 2024-04-16 3:22PM EDT | 200.00 | 208.37 | 204.65 | 208.40 | 0.00 | - | 2 | 176 | 65.85% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 73.81% |
| BRKB250117C00220000 | 2024-04-24 10:01AM EDT | 220.00 | 195.55 | 185.95 | 190.00 | 0.00 | - | 1 | 3,810 | 61.29% |
| BRKB250117C00230000 | 2024-04-30 1:04PM EDT | 230.00 | 178.35 | 176.35 | 180.30 | 0.00 | - | 1 | 11,778 | 58.28% |
| BRKB250117C00240000 | 2024-04-15 3:01PM EDT | 240.00 | 172.09 | 167.25 | 171.00 | 0.00 | - | 150 | 2,624 | 56.15% |
| BRKB250117C00250000 | 2024-04-30 1:13PM EDT | 250.00 | 159.55 | 157.50 | 161.50 | 0.00 | - | 6 | 2,219 | 53.30% |
| BRKB250117C00260000 | 2024-03-13 10:35AM EDT | 260.00 | 157.92 | 154.85 | 158.30 | 0.00 | - | 1 | 328 | 60.15% |
| BRKB250117C00270000 | 2024-04-12 3:43PM EDT | 270.00 | 145.38 | 138.85 | 142.65 | 0.00 | - | 1 | 430 | 51.18% |
| BRKB250117C00280000 | 2024-04-18 9:56AM EDT | 280.00 | 133.40 | 129.45 | 133.25 | 0.00 | - | 1 | 605 | 48.59% |
| BRKB250117C00290000 | 2024-03-25 1:46PM EDT | 290.00 | 134.31 | 127.95 | 131.50 | 0.00 | - | 1 | 394 | 53.02% |
| BRKB250117C00300000 | 2024-04-30 10:25AM EDT | 300.00 | 113.00 | 111.05 | 114.75 | 0.00 | - | 1 | 1,954 | 43.81% |
| BRKB250117C00310000 | 2024-04-30 2:09PM EDT | 310.00 | 103.50 | 101.85 | 105.50 | 0.00 | - | 1 | 986 | 41.40% |
| BRKB250117C00320000 | 2024-04-18 10:51AM EDT | 320.00 | 99.00 | 92.85 | 96.50 | 0.00 | - | 1 | 1,190 | 39.22% |
| BRKB250117C00330000 | 2024-04-30 2:09PM EDT | 330.00 | 85.90 | 83.90 | 87.40 | 0.00 | - | 5 | 754 | 36.90% |
| BRKB250117C00340000 | 2024-04-30 3:17PM EDT | 340.00 | 75.95 | 76.00 | 78.05 | 0.00 | - | 1 | 2,223 | 34.28% |
| BRKB250117C00350000 | 2024-05-01 2:46PM EDT | 350.00 | 68.10 | 67.50 | 70.50 | -1.70 | -2.44% | 12 | 7,750 | 33.24% |
| BRKB250117C00360000 | 2024-05-01 2:16PM EDT | 360.00 | 60.54 | 59.15 | 60.90 | +0.71 | +1.19% | 16 | 4,983 | 30.25% |
| BRKB250117C00370000 | 2024-05-01 2:16PM EDT | 370.00 | 52.06 | 51.25 | 53.45 | +1.11 | +2.18% | 10 | 4,218 | 28.95% |
| BRKB250117C00380000 | 2024-05-01 3:57PM EDT | 380.00 | 44.23 | 42.75 | 44.90 | +1.07 | +2.48% | 2 | 14,506 | 26.57% |
| BRKB250117C00390000 | 2024-05-01 2:23PM EDT | 390.00 | 38.00 | 36.20 | 37.85 | +2.30 | +6.44% | 1 | 1,865 | 25.14% |
| BRKB250117C00400000 | 2024-05-01 3:02PM EDT | 400.00 | 32.30 | 30.00 | 31.40 | +2.91 | +9.90% | 32 | 3,928 | 23.87% |
| BRKB250117C00410000 | 2024-05-01 2:29PM EDT | 410.00 | 24.60 | 24.05 | 24.95 | +1.35 | +5.81% | 46 | 2,435 | 22.26% |
| BRKB250117C00420000 | 2024-05-01 2:30PM EDT | 420.00 | 20.25 | 18.65 | 19.75 | +1.75 | +9.46% | 108 | 3,766 | 21.19% |
| BRKB250117C00430000 | 2024-05-01 11:43AM EDT | 430.00 | 15.55 | 14.25 | 15.15 | +1.45 | +10.28% | 3 | 4,262 | 20.14% |
| BRKB250117C00440000 | 2024-05-01 2:40PM EDT | 440.00 | 11.90 | 10.30 | 11.45 | +1.40 | +13.33% | 1 | 2,373 | 19.34% |
| BRKB250117C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 8.60 | 7.60 | 8.55 | +0.85 | +10.97% | 16 | 3,979 | 18.73% |
| BRKB250117C00460000 | 2024-04-30 2:50PM EDT | 460.00 | 5.50 | 4.70 | 6.00 | 0.00 | - | 2 | 1,737 | 17.94% |
| BRKB250117C00470000 | 2024-05-01 2:29PM EDT | 470.00 | 4.40 | 3.55 | 4.30 | +0.55 | +14.29% | 84 | 5,435 | 17.53% |
| BRKB250117C00480000 | 2024-05-01 11:18AM EDT | 480.00 | 3.00 | 2.72 | 3.05 | +0.34 | +12.78% | 1,001 | 396 | 17.23% |
| BRKB250117C00490000 | 2024-05-01 11:04AM EDT | 490.00 | 2.11 | 1.86 | 2.45 | +0.21 | +11.05% | 1,001 | 4,184 | 17.55% |
| BRKB250117C00500000 | 2024-05-01 3:12PM EDT | 500.00 | 1.57 | 1.30 | 1.65 | +0.26 | +19.85% | 34 | 3,769 | 17.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-05-01 3:36PM EDT | 135.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 160 | 50.98% |
| BRKB250117P00140000 | 2024-04-25 9:42AM EDT | 140.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 260 | 42.19% |
| BRKB250117P00145000 | 2024-04-25 9:42AM EDT | 145.00 | 0.13 | 0.00 | 1.32 | 0.00 | - | 1 | 55 | 56.10% |
| BRKB250117P00150000 | 2024-05-01 2:10PM EDT | 150.00 | 0.08 | 0.03 | 0.10 | -0.02 | -20.00% | 8 | 121 | 43.16% |
| BRKB250117P00155000 | 2024-04-23 10:34AM EDT | 155.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 13 | 82 | 41.80% |
| BRKB250117P00160000 | 2024-04-23 10:44AM EDT | 160.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 100 | 119 | 40.04% |
| BRKB250117P00165000 | 2024-04-23 11:06AM EDT | 165.00 | 0.16 | 0.10 | 2.25 | 0.00 | - | 1 | 14 | 54.05% |
| BRKB250117P00170000 | 2024-05-01 12:22PM EDT | 170.00 | 0.12 | 0.01 | 0.37 | +0.03 | +33.33% | 1 | 176 | 44.17% |
| BRKB250117P00175000 | 2024-03-28 1:15PM EDT | 175.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 1 | 40 | 45.95% |
| BRKB250117P00180000 | 2024-03-14 11:54AM EDT | 180.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 1 | 67 | 48.65% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 47.12% |
| BRKB250117P00190000 | 2024-03-14 10:09AM EDT | 190.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 253 | 44.56% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 49.13% |
| BRKB250117P00200000 | 2024-04-24 12:56PM EDT | 200.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 649 | 36.72% |
| BRKB250117P00210000 | 2024-04-15 2:39PM EDT | 210.00 | 0.42 | 0.16 | 0.50 | 0.00 | - | 3 | 104 | 35.45% |
| BRKB250117P00220000 | 2024-04-30 9:45AM EDT | 220.00 | 0.50 | 0.37 | 0.59 | 0.00 | - | 1 | 445 | 33.94% |
| BRKB250117P00230000 | 2024-04-30 1:19PM EDT | 230.00 | 0.59 | 0.48 | 0.66 | 0.00 | - | 20 | 173 | 32.20% |
| BRKB250117P00240000 | 2024-04-22 10:57AM EDT | 240.00 | 0.67 | 0.41 | 0.75 | 0.00 | - | 5 | 288 | 30.60% |
| BRKB250117P00250000 | 2024-04-29 12:08PM EDT | 250.00 | 0.80 | 0.55 | 1.20 | 0.00 | - | 1 | 1,549 | 30.84% |
| BRKB250117P00260000 | 2024-04-30 1:19PM EDT | 260.00 | 0.99 | 0.74 | 1.38 | 0.00 | - | 10 | 794 | 29.36% |
| BRKB250117P00270000 | 2024-04-25 9:50AM EDT | 270.00 | 1.15 | 0.88 | 1.57 | -0.05 | -4.17% | 5 | 696 | 27.84% |
| BRKB250117P00280000 | 2024-05-01 1:56PM EDT | 280.00 | 1.39 | 1.31 | 1.47 | -0.01 | -0.71% | 12 | 1,330 | 25.32% |
| BRKB250117P00290000 | 2024-05-01 1:52PM EDT | 290.00 | 1.70 | 1.58 | 1.79 | +0.04 | +2.41% | 33 | 1,352 | 24.20% |
| BRKB250117P00300000 | 2024-04-30 1:19PM EDT | 300.00 | 2.01 | 1.87 | 2.15 | 0.00 | - | 40 | 3,850 | 23.01% |
| BRKB250117P00310000 | 2024-05-01 1:56PM EDT | 310.00 | 2.47 | 2.47 | 2.60 | +0.06 | +2.49% | 7 | 972 | 21.88% |
| BRKB250117P00320000 | 2024-05-01 2:13PM EDT | 320.00 | 3.00 | 3.00 | 3.20 | -0.10 | -3.23% | 17 | 1,938 | 20.84% |
| BRKB250117P00330000 | 2024-05-01 1:58PM EDT | 330.00 | 3.45 | 3.70 | 3.95 | -0.27 | -7.26% | 2 | 2,386 | 19.83% |
| BRKB250117P00340000 | 2024-05-01 2:59PM EDT | 340.00 | 4.25 | 4.50 | 4.85 | 0.00 | - | 74 | 1,957 | 18.78% |
| BRKB250117P00350000 | 2024-05-01 2:48PM EDT | 350.00 | 5.20 | 5.50 | 6.00 | -0.60 | -10.34% | 5 | 3,770 | 17.78% |
| BRKB250117P00360000 | 2024-05-01 1:28PM EDT | 360.00 | 6.85 | 6.95 | 7.70 | -0.48 | -6.55% | 2 | 2,981 | 17.04% |
| BRKB250117P00370000 | 2024-05-01 3:00PM EDT | 370.00 | 8.20 | 8.70 | 9.45 | -0.62 | -7.03% | 61 | 1,211 | 15.97% |
| BRKB250117P00380000 | 2024-05-01 3:02PM EDT | 380.00 | 10.10 | 10.75 | 11.45 | -0.70 | -6.48% | 60 | 1,871 | 14.74% |
| BRKB250117P00390000 | 2024-05-01 1:46PM EDT | 390.00 | 12.95 | 13.55 | 14.45 | -0.85 | -6.16% | 57 | 1,237 | 13.87% |
| BRKB250117P00400000 | 2024-05-01 2:28PM EDT | 400.00 | 16.65 | 17.15 | 17.90 | -0.30 | -1.77% | 10 | 1,445 | 12.77% |
| BRKB250117P00410000 | 2024-04-26 1:20PM EDT | 410.00 | 20.18 | 21.20 | 23.05 | 0.00 | - | 15 | 440 | 12.28% |
| BRKB250117P00420000 | 2024-04-24 3:08PM EDT | 420.00 | 23.80 | 25.75 | 28.50 | 0.00 | - | 1 | 152 | 11.25% |
| BRKB250117P00430000 | 2024-04-29 1:44PM EDT | 430.00 | 31.77 | 32.80 | 35.75 | 0.00 | - | 12 | 104 | 10.86% |
| BRKB250117P00440000 | 2024-05-01 9:38AM EDT | 440.00 | 41.93 | 41.05 | 43.55 | -1.32 | -3.05% | 3 | 109 | 10.06% |
| BRKB250117P00450000 | 2024-04-22 2:39PM EDT | 450.00 | 40.30 | 49.80 | 52.30 | 0.00 | - | 1 | 1 | 9.36% |
| BRKB250117P00460000 | 2024-04-04 1:41PM EDT | 460.00 | 40.40 | 59.65 | 62.45 | 0.00 | - | 2 | 0 | 11.00% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.50 | 70.25 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB250117P00480000 | 2024-05-01 10:52AM EDT | 480.00 | 80.10 | 79.40 | 82.40 | +1.20 | +1.52% | 1 | 0 | 13.31% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 53.87% |
| BRKB250117P00500000 | 2024-04-26 10:09AM EDT | 500.00 | 95.83 | 99.20 | 103.25 | 0.00 | - | 20 | 0 | 17.65% |
© 2024 Yahoo. All rights reserved.