Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220930C00250000 | 2022-09-29 3:41PM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB220930C00255000 | 2022-09-29 9:36AM EDT | 255.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB220930C00260000 | 2022-09-29 10:04AM EDT | 260.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930C00262500 | 2022-09-29 10:35AM EDT | 262.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB220930C00265000 | 2022-09-29 3:41PM EDT | 265.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BRKB220930C00267500 | 2022-09-29 3:35PM EDT | 267.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| BRKB220930C00270000 | 2022-09-29 3:43PM EDT | 270.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| BRKB220930C00272500 | 2022-09-29 3:50PM EDT | 272.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| BRKB220930C00275000 | 2022-09-29 3:53PM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| BRKB220930C00277500 | 2022-09-29 3:52PM EDT | 277.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| BRKB220930C00280000 | 2022-09-29 3:56PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BRKB220930C00282500 | 2022-09-29 2:21PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BRKB220930C00285000 | 2022-09-29 3:38PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BRKB220930C00287500 | 2022-09-29 10:38AM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BRKB220930C00290000 | 2022-09-29 1:50PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BRKB220930C00292500 | 2022-09-29 3:55PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BRKB220930C00295000 | 2022-09-29 3:55PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BRKB220930C00297500 | 2022-09-29 3:56PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BRKB220930C00300000 | 2022-09-29 3:39PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BRKB220930C00302500 | 2022-09-29 1:53PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BRKB220930C00305000 | 2022-09-29 1:53PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930C00307500 | 2022-09-29 1:54PM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930C00310000 | 2022-09-29 1:54PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930C00315000 | 2022-09-28 9:41AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BRKB220930C00320000 | 2022-09-27 12:04PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930C00325000 | 2022-09-27 12:04PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930C00330000 | 2022-09-28 9:40AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BRKB220930C00350000 | 2022-09-06 1:47PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BRKB220930C00355000 | 2022-09-26 10:17AM EDT | 355.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930C00360000 | 2022-09-06 1:47PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BRKB220930C00365000 | 2022-09-06 1:48PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BRKB220930C00375000 | 2022-09-07 2:40PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BRKB220930C00390000 | 2022-09-26 1:23PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BRKB220930C00400000 | 2022-09-29 10:31AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220930P00180000 | 2022-09-02 1:10PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00195000 | 2022-09-13 11:21AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BRKB220930P00200000 | 2022-09-23 3:55PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BRKB220930P00205000 | 2022-09-06 1:47PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BRKB220930P00210000 | 2022-09-13 10:42AM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00215000 | 2022-09-06 2:24PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BRKB220930P00220000 | 2022-09-16 3:54PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00225000 | 2022-09-23 9:31AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00230000 | 2022-09-26 1:51PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00235000 | 2022-09-26 1:25PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00237500 | 2022-09-27 2:49PM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BRKB220930P00240000 | 2022-09-29 2:28PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00245000 | 2022-09-29 11:19AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BRKB220930P00247500 | 2022-09-28 12:10PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB220930P00250000 | 2022-09-29 2:23PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BRKB220930P00252500 | 2022-09-29 3:21PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BRKB220930P00255000 | 2022-09-29 3:58PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BRKB220930P00257500 | 2022-09-29 3:31PM EDT | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BRKB220930P00260000 | 2022-09-29 3:43PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| BRKB220930P00262500 | 2022-09-29 3:53PM EDT | 262.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| BRKB220930P00265000 | 2022-09-29 3:48PM EDT | 265.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| BRKB220930P00267500 | 2022-09-29 3:34PM EDT | 267.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 3.13% |
| BRKB220930P00270000 | 2022-09-29 3:51PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BRKB220930P00272500 | 2022-09-29 3:51PM EDT | 272.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB220930P00275000 | 2022-09-29 3:54PM EDT | 275.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BRKB220930P00277500 | 2022-09-29 2:06PM EDT | 277.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930P00280000 | 2022-09-29 3:28PM EDT | 280.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB220930P00282500 | 2022-09-29 2:26PM EDT | 282.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BRKB220930P00285000 | 2022-09-29 3:20PM EDT | 285.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930P00287500 | 2022-09-21 12:47PM EDT | 287.50 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930P00290000 | 2022-09-29 3:41PM EDT | 290.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKB220930P00292500 | 2022-09-23 11:30AM EDT | 292.50 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB220930P00295000 | 2022-09-23 12:21PM EDT | 295.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB220930P00297500 | 2022-09-28 3:54PM EDT | 297.50 | 24.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BRKB220930P00300000 | 2022-09-28 12:42PM EDT | 300.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930P00305000 | 2022-09-19 12:19PM EDT | 305.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB220930P00310000 | 2022-09-26 1:54PM EDT | 310.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930P00320000 | 2022-09-09 3:13PM EDT | 320.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB220930P00340000 | 2022-08-30 12:11PM EDT | 340.00 | 53.45 | 70.00 | 72.40 | 0.00 | - | - | 1 | 262.50% |
© 2022 Yahoo. All rights reserved.
