Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230210C00200000 | 2023-01-27 12:48PM EST | 200.00 | 110.89 | 106.50 | 110.80 | 0.00 | - | 5 | 5 | 143.36% |
| BRKB230210C00250000 | 2023-01-27 11:14AM EST | 250.00 | 59.02 | 56.55 | 60.60 | 0.00 | - | 1 | 1 | 68.16% |
| BRKB230210C00270000 | 2023-02-03 10:45AM EST | 270.00 | 40.49 | 36.50 | 39.95 | -1.03 | -2.48% | 1 | 1 | 81.45% |
| BRKB230210C00280000 | 2023-01-27 10:11AM EST | 280.00 | 31.01 | 26.50 | 30.15 | 0.00 | - | 1 | 21 | 67.07% |
| BRKB230210C00290000 | 2023-02-03 10:37AM EST | 290.00 | 20.35 | 17.00 | 20.20 | -2.25 | -9.96% | 9 | 1 | 49.83% |
| BRKB230210C00295000 | 2023-02-02 9:53AM EST | 295.00 | 15.88 | 12.05 | 15.40 | -0.02 | -0.13% | 1 | 4 | 42.40% |
| BRKB230210C00297500 | 2023-02-03 10:32AM EST | 297.50 | 12.84 | 10.25 | 12.80 | -1.44 | -10.08% | 21 | 1 | 36.62% |
| BRKB230210C00300000 | 2023-02-03 3:48PM EST | 300.00 | 7.78 | 8.00 | 10.15 | -4.32 | -35.70% | 36 | 13 | 30.37% |
| BRKB230210C00305000 | 2023-02-03 3:21PM EST | 305.00 | 4.90 | 5.05 | 6.05 | -2.90 | -37.18% | 5 | 142 | 25.84% |
| BRKB230210C00307500 | 2023-02-03 3:59PM EST | 307.50 | 3.70 | 3.85 | 4.15 | -2.90 | -43.94% | 133 | 215 | 23.00% |
| BRKB230210C00310000 | 2023-02-03 3:58PM EST | 310.00 | 2.26 | 2.45 | 2.76 | -2.19 | -49.21% | 230 | 506 | 21.84% |
| BRKB230210C00312500 | 2023-02-03 3:59PM EST | 312.50 | 1.37 | 1.44 | 1.76 | -2.27 | -62.36% | 170 | 195 | 21.33% |
| BRKB230210C00315000 | 2023-02-03 3:58PM EST | 315.00 | 0.77 | 0.72 | 0.99 | -1.56 | -66.95% | 279 | 303 | 20.42% |
| BRKB230210C00317500 | 2023-02-03 3:52PM EST | 317.50 | 0.36 | 0.37 | 0.54 | -1.11 | -75.51% | 191 | 247 | 20.12% |
| BRKB230210C00320000 | 2023-02-03 3:59PM EST | 320.00 | 0.25 | 0.15 | 0.30 | -0.66 | -72.53% | 72 | 483 | 20.36% |
| BRKB230210C00322500 | 2023-02-03 2:48PM EST | 322.50 | 0.11 | 0.05 | 0.29 | -0.32 | -74.42% | 5 | 51 | 23.39% |
| BRKB230210C00325000 | 2023-02-02 3:57PM EST | 325.00 | 0.31 | 0.00 | 0.32 | 0.00 | - | 60 | 303 | 27.05% |
| BRKB230210C00327500 | 2023-02-02 12:46PM EST | 327.50 | 0.11 | 0.00 | 0.23 | -0.16 | -59.26% | 1 | 4 | 28.08% |
| BRKB230210C00330000 | 2023-02-03 9:51AM EST | 330.00 | 0.13 | 0.01 | 0.16 | +0.03 | +30.00% | 49 | 475 | 28.86% |
| BRKB230210C00335000 | 2023-01-31 9:35AM EST | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 46.78% |
| BRKB230210C00340000 | 2023-01-25 10:40AM EST | 340.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 52.93% |
| BRKB230210C00345000 | 2023-01-18 3:45PM EST | 345.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 80.64% |
| BRKB230210C00350000 | 2023-01-12 9:33AM EST | 350.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 87.43% |
| BRKB230210C00355000 | 2023-01-27 11:57AM EST | 355.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 61.04% |
| BRKB230210C00370000 | 2023-01-27 11:57AM EST | 370.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.38% |
| BRKB230210C00375000 | 2023-01-27 11:56AM EST | 375.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 79.74% |
| BRKB230210C00400000 | 2023-01-09 2:16PM EST | 400.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230210P00215000 | 2023-01-17 10:54AM EST | 215.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 200.73% |
| BRKB230210P00225000 | 2023-01-10 1:18PM EST | 225.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 180.35% |
| BRKB230210P00230000 | 2023-01-10 1:17PM EST | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 170.41% |
| BRKB230210P00235000 | 2023-01-03 2:30PM EST | 235.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.38% |
| BRKB230210P00240000 | 2023-01-11 11:45AM EST | 240.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 102.15% |
| BRKB230210P00245000 | 2023-01-04 2:34PM EST | 245.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.33% |
| BRKB230210P00250000 | 2023-01-27 11:52AM EST | 250.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 121 | 169 | 69.34% |
| BRKB230210P00255000 | 2023-01-27 12:04PM EST | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 12 | 80.76% |
| BRKB230210P00260000 | 2023-01-26 12:23PM EST | 260.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 30 | 34 | 65.33% |
| BRKB230210P00265000 | 2023-01-25 2:24PM EST | 265.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 103.86% |
| BRKB230210P00270000 | 2023-02-03 10:46AM EST | 270.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 1 | 104 | 47.66% |
| BRKB230210P00275000 | 2023-02-01 3:21PM EST | 275.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 10 | 11 | 46.58% |
| BRKB230210P00280000 | 2023-02-02 12:14PM EST | 280.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 15 | 51.29% |
| BRKB230210P00282500 | 2023-01-25 2:41PM EST | 282.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.22% |
| BRKB230210P00285000 | 2023-02-03 1:05PM EST | 285.00 | 0.10 | 0.08 | 0.28 | -0.04 | -28.57% | 43 | 17 | 37.11% |
| BRKB230210P00287500 | 2023-02-03 2:46PM EST | 287.50 | 0.14 | 0.08 | 0.23 | -0.45 | -76.27% | 10 | 14 | 32.47% |
| BRKB230210P00290000 | 2023-02-03 3:44PM EST | 290.00 | 0.21 | 0.15 | 0.32 | -0.17 | -44.74% | 54 | 87 | 31.30% |
| BRKB230210P00292500 | 2023-02-03 3:59PM EST | 292.50 | 0.34 | 0.34 | 0.43 | +0.05 | +17.24% | 139 | 46 | 29.88% |
| BRKB230210P00295000 | 2023-02-03 3:01PM EST | 295.00 | 0.50 | 0.27 | 0.63 | +0.08 | +19.05% | 35 | 607 | 29.08% |
| BRKB230210P00297500 | 2023-02-03 3:48PM EST | 297.50 | 0.72 | 0.44 | 0.76 | +0.14 | +24.14% | 48 | 62 | 26.61% |
| BRKB230210P00300000 | 2023-02-03 3:59PM EST | 300.00 | 0.77 | 0.65 | 0.98 | -0.13 | -14.44% | 173 | 587 | 24.54% |
| BRKB230210P00302500 | 2023-02-03 3:59PM EST | 302.50 | 1.36 | 1.05 | 1.37 | +0.26 | +23.64% | 111 | 244 | 23.07% |
| BRKB230210P00305000 | 2023-02-03 3:59PM EST | 305.00 | 1.96 | 1.73 | 1.89 | +0.61 | +45.19% | 342 | 807 | 21.40% |
| BRKB230210P00307500 | 2023-02-03 3:59PM EST | 307.50 | 2.84 | 2.36 | 2.76 | +0.64 | +29.09% | 132 | 262 | 20.57% |
| BRKB230210P00310000 | 2023-02-03 3:54PM EST | 310.00 | 4.35 | 3.45 | 3.90 | +1.82 | +71.94% | 227 | 340 | 19.59% |
| BRKB230210P00312500 | 2023-02-03 3:59PM EST | 312.50 | 5.50 | 4.80 | 6.00 | +1.80 | +48.65% | 115 | 45 | 23.07% |
| BRKB230210P00315000 | 2023-02-03 3:29PM EST | 315.00 | 8.10 | 6.35 | 8.55 | +2.75 | +51.40% | 80 | 69 | 28.81% |
| BRKB230210P00317500 | 2023-01-27 11:31AM EST | 317.50 | 9.00 | 8.35 | 11.10 | 0.00 | - | 2 | 2 | 34.17% |
| BRKB230210P00320000 | 2023-02-02 3:35PM EST | 320.00 | 8.93 | 10.80 | 13.55 | 0.00 | - | 2 | 21 | 38.45% |
| BRKB230210P00325000 | 2023-02-01 3:07PM EST | 325.00 | 14.00 | 14.80 | 18.50 | 0.00 | - | 5 | 1 | 46.68% |
| BRKB230210P00330000 | 2022-12-29 3:35PM EST | 330.00 | 22.00 | 18.55 | 22.95 | 0.00 | - | - | 0 | 49.07% |
© 2023 Yahoo. All rights reserved.
