Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510C00280000 | 2024-05-03 3:12PM EDT | 280.00 | 122.64 | 123.05 | 126.60 | 0.00 | - | 20 | 20 | 194.29% |
| BRKB240510C00300000 | 2024-05-03 1:42PM EDT | 300.00 | 103.30 | 103.05 | 107.30 | 0.00 | - | 3 | 3 | 117.97% |
| BRKB240510C00310000 | 2024-05-02 2:32PM EDT | 310.00 | 90.90 | 93.10 | 97.40 | 0.00 | - | 12 | 13 | 110.74% |
| BRKB240510C00320000 | 2024-05-02 3:18PM EDT | 320.00 | 81.20 | 83.10 | 86.60 | 0.00 | - | - | 1 | 134.57% |
| BRKB240510C00325000 | 2024-05-03 9:43AM EDT | 325.00 | 77.50 | 78.10 | 81.65 | 0.00 | - | 1 | 1 | 128.32% |
| BRKB240510C00330000 | 2024-05-03 12:29PM EDT | 330.00 | 72.80 | 73.10 | 77.30 | 0.00 | - | 1 | 1 | 85.74% |
| BRKB240510C00345000 | 2024-04-12 12:15PM EDT | 345.00 | 61.18 | 58.15 | 61.75 | 0.00 | - | 1 | 1 | 51.95% |
| BRKB240510C00360000 | 2024-05-01 3:09PM EDT | 360.00 | 42.13 | 43.15 | 46.70 | 0.00 | - | - | 1 | 79.93% |
| BRKB240510C00365000 | 2024-05-03 12:57PM EDT | 365.00 | 37.48 | 38.95 | 41.65 | 0.00 | - | 3 | 3 | 50.93% |
| BRKB240510C00370000 | 2024-05-01 11:01AM EDT | 370.00 | 30.59 | 33.20 | 36.45 | 0.00 | - | 1 | 2 | 63.04% |
| BRKB240510C00375000 | 2024-05-03 1:25PM EDT | 375.00 | 28.11 | 28.35 | 32.35 | 0.00 | - | 40 | 42 | 65.03% |
| BRKB240510C00380000 | 2024-05-03 10:23AM EDT | 380.00 | 21.10 | 23.20 | 26.95 | 0.00 | - | 2 | 12 | 53.86% |
| BRKB240510C00385000 | 2024-05-06 1:17PM EDT | 385.00 | 18.51 | 18.25 | 22.10 | +0.89 | +5.05% | 2 | 12 | 47.55% |
| BRKB240510C00387500 | 2024-05-03 3:28PM EDT | 387.50 | 15.23 | 16.35 | 19.15 | 0.00 | - | 1 | 2 | 39.98% |
| BRKB240510C00390000 | 2024-05-06 11:22AM EDT | 390.00 | 13.10 | 13.30 | 16.80 | +1.20 | +10.08% | 31 | 127 | 37.34% |
| BRKB240510C00392500 | 2024-05-06 2:52PM EDT | 392.50 | 11.00 | 10.90 | 13.70 | -0.75 | -6.38% | 5 | 22 | 28.71% |
| BRKB240510C00395000 | 2024-05-06 1:32PM EDT | 395.00 | 9.79 | 8.70 | 12.55 | +1.60 | +19.54% | 33 | 24 | 34.30% |
| BRKB240510C00397500 | 2024-05-06 12:37PM EDT | 397.50 | 6.75 | 7.65 | 9.35 | +0.13 | +1.96% | 35 | 17 | 25.33% |
| BRKB240510C00400000 | 2024-05-06 3:59PM EDT | 400.00 | 5.90 | 6.15 | 6.40 | +0.56 | +10.49% | 229 | 531 | 18.02% |
| BRKB240510C00402500 | 2024-05-06 3:59PM EDT | 402.50 | 4.47 | 4.20 | 4.50 | +0.52 | +13.16% | 736 | 483 | 16.68% |
| BRKB240510C00405000 | 2024-05-06 3:59PM EDT | 405.00 | 2.97 | 2.80 | 3.00 | -0.13 | -4.19% | 1,293 | 530 | 16.08% |
| BRKB240510C00407500 | 2024-05-06 3:57PM EDT | 407.50 | 1.50 | 1.60 | 1.84 | -0.61 | -28.91% | 1,442 | 772 | 15.56% |
| BRKB240510C00410000 | 2024-05-06 3:59PM EDT | 410.00 | 0.89 | 0.86 | 1.00 | -0.60 | -40.27% | 1,070 | 680 | 14.97% |
| BRKB240510C00412500 | 2024-05-06 3:55PM EDT | 412.50 | 0.45 | 0.37 | 0.53 | -0.53 | -54.08% | 341 | 280 | 14.94% |
| BRKB240510C00415000 | 2024-05-06 3:47PM EDT | 415.00 | 0.21 | 0.15 | 0.29 | -0.47 | -69.12% | 366 | 846 | 15.36% |
| BRKB240510C00417500 | 2024-05-06 3:59PM EDT | 417.50 | 0.10 | 0.08 | 0.12 | -0.37 | -78.72% | 52 | 104 | 15.04% |
| BRKB240510C00420000 | 2024-05-06 3:56PM EDT | 420.00 | 0.06 | 0.06 | 0.08 | -0.22 | -78.57% | 426 | 603 | 16.21% |
| BRKB240510C00422500 | 2024-05-06 3:34PM EDT | 422.50 | 0.04 | 0.03 | 0.07 | -0.18 | -81.82% | 60 | 96 | 17.97% |
| BRKB240510C00425000 | 2024-05-06 1:23PM EDT | 425.00 | 0.03 | 0.01 | 0.10 | -0.15 | -83.33% | 124 | 104 | 21.19% |
| BRKB240510C00427500 | 2024-05-06 11:10AM EDT | 427.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 46 | 14 | 21.09% |
| BRKB240510C00430000 | 2024-05-06 11:53AM EDT | 430.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 18 | 110 | 23.05% |
| BRKB240510C00435000 | 2024-05-06 2:03PM EDT | 435.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 406 | 64 | 28.03% |
| BRKB240510C00440000 | 2024-05-06 1:30PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 3 | 154 | 27.34% |
| BRKB240510C00445000 | 2024-05-06 9:44AM EDT | 445.00 | 0.11 | 0.01 | 0.13 | +0.04 | +57.14% | 12 | 11 | 38.67% |
| BRKB240510C00450000 | 2024-04-29 10:12AM EDT | 450.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 1 | 30 | 51.03% |
| BRKB240510C00455000 | 2024-05-06 12:04PM EDT | 455.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 2 | 1 | 48.15% |
| BRKB240510C00460000 | 2024-04-26 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 10 | 11 | 60.64% |
| BRKB240510C00465000 | 2024-04-10 9:49AM EDT | 465.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 42.97% |
| BRKB240510C00470000 | 2024-04-24 11:23AM EDT | 470.00 | 0.02 | 0.00 | 0.89 | 0.00 | - | - | 4 | 68.95% |
| BRKB240510C00475000 | 2024-05-06 10:28AM EDT | 475.00 | 0.01 | 0.00 | 0.60 | -0.04 | -80.00% | 45 | 59 | 68.31% |
| BRKB240510C00490000 | 2024-05-03 1:13PM EDT | 490.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 18 | 89.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510P00300000 | 2024-05-03 10:18AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 39 | 78.13% |
| BRKB240510P00305000 | 2024-05-03 1:14PM EDT | 305.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 286 | 287 | 140.48% |
| BRKB240510P00320000 | 2024-05-03 3:42PM EDT | 320.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 62.50% |
| BRKB240510P00330000 | 2024-04-17 10:58AM EDT | 330.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 4 | 54.69% |
| BRKB240510P00335000 | 2024-05-06 9:34AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 46 | 51.56% |
| BRKB240510P00340000 | 2024-05-06 11:28AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 30 | 17 | 50.78% |
| BRKB240510P00345000 | 2024-05-06 2:15PM EDT | 345.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 13 | 248 | 50.00% |
| BRKB240510P00350000 | 2024-05-06 10:27AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 9 | 118 | 45.70% |
| BRKB240510P00355000 | 2024-05-03 3:41PM EDT | 355.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 10 | 47 | 52.83% |
| BRKB240510P00360000 | 2024-05-03 3:23PM EDT | 360.00 | 0.01 | 0.01 | 1.28 | -0.09 | -90.00% | 1 | 43 | 62.65% |
| BRKB240510P00365000 | 2024-05-06 12:21PM EDT | 365.00 | 0.04 | 0.01 | 0.09 | -0.06 | -60.00% | 2 | 76 | 40.43% |
| BRKB240510P00370000 | 2024-05-06 3:10PM EDT | 370.00 | 0.04 | 0.01 | 0.11 | -0.07 | -63.64% | 12 | 151 | 36.82% |
| BRKB240510P00375000 | 2024-05-06 3:56PM EDT | 375.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 201 | 1,076 | 29.40% |
| BRKB240510P00380000 | 2024-05-06 3:59PM EDT | 380.00 | 0.06 | 0.03 | 0.10 | -0.31 | -83.78% | 146 | 276 | 26.91% |
| BRKB240510P00385000 | 2024-05-06 2:21PM EDT | 385.00 | 0.10 | 0.06 | 0.12 | -0.46 | -82.14% | 210 | 447 | 22.80% |
| BRKB240510P00387500 | 2024-05-06 3:59PM EDT | 387.50 | 0.12 | 0.08 | 0.15 | -0.82 | -87.23% | 151 | 301 | 21.19% |
| BRKB240510P00390000 | 2024-05-06 3:48PM EDT | 390.00 | 0.17 | 0.12 | 0.21 | -1.07 | -86.29% | 363 | 498 | 19.92% |
| BRKB240510P00392500 | 2024-05-06 3:46PM EDT | 392.50 | 0.25 | 0.16 | 0.28 | -1.50 | -85.71% | 239 | 162 | 18.34% |
| BRKB240510P00395000 | 2024-05-06 3:56PM EDT | 395.00 | 0.39 | 0.29 | 0.37 | -2.21 | -85.00% | 519 | 391 | 16.58% |
| BRKB240510P00397500 | 2024-05-06 3:59PM EDT | 397.50 | 0.59 | 0.51 | 0.66 | -2.61 | -81.56% | 419 | 137 | 16.16% |
| BRKB240510P00400000 | 2024-05-06 3:59PM EDT | 400.00 | 0.92 | 0.90 | 1.05 | -3.63 | -79.78% | 1,515 | 457 | 15.24% |
| BRKB240510P00402500 | 2024-05-06 3:59PM EDT | 402.50 | 1.58 | 1.50 | 1.70 | -3.63 | -69.67% | 86 | 456 | 14.55% |
| BRKB240510P00405000 | 2024-05-06 3:59PM EDT | 405.00 | 2.53 | 2.50 | 2.70 | -4.57 | -64.37% | 176 | 314 | 14.06% |
| BRKB240510P00407500 | 2024-05-06 1:03PM EDT | 407.50 | 5.03 | 3.75 | 4.30 | -2.86 | -36.25% | 12 | 41 | 14.89% |
| BRKB240510P00410000 | 2024-05-06 12:13PM EDT | 410.00 | 7.50 | 5.45 | 6.25 | -2.36 | -23.94% | 60 | 90 | 16.10% |
| BRKB240510P00412500 | 2024-05-02 9:43AM EDT | 412.50 | 14.10 | 7.15 | 9.70 | 0.00 | - | 2 | 13 | 26.34% |
| BRKB240510P00415000 | 2024-05-06 10:31AM EDT | 415.00 | 14.08 | 9.50 | 12.25 | -2.86 | -16.88% | 2 | 34 | 30.76% |
| BRKB240510P00420000 | 2024-04-30 1:04PM EDT | 420.00 | 21.80 | 14.40 | 17.20 | 0.00 | - | 2 | 56 | 38.00% |
| BRKB240510P00425000 | 2024-05-06 12:53PM EDT | 425.00 | 21.65 | 19.10 | 22.20 | -1.65 | -7.08% | 12 | 12 | 45.02% |
© 2024 Yahoo. All rights reserved.