BRK-B - Berkshire Hathaway Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230915C00165000 | 2023-04-18 9:40AM EDT | 165.00 | 163.04 | 165.15 | 170.00 | 0.00 | - | 2 | 4 | 119.34% |
| BRKB230915C00175000 | 2023-03-15 12:23PM EDT | 175.00 | 125.98 | 146.20 | 150.50 | 0.00 | - | - | 1 | 73.10% |
| BRKB230915C00180000 | 2023-03-21 3:54PM EDT | 180.00 | 128.15 | 145.65 | 149.00 | 0.00 | - | - | 2 | 88.66% |
| BRKB230915C00190000 | 2023-05-05 11:40AM EDT | 190.00 | 137.50 | 132.80 | 135.15 | 0.00 | - | 30 | 90 | 67.91% |
| BRKB230915C00195000 | 2023-02-27 4:37PM EDT | 195.00 | 115.23 | 113.50 | 117.35 | 0.00 | - | 1 | 2 | 0.00% |
| BRKB230915C00200000 | 2023-04-13 11:23AM EDT | 200.00 | 120.54 | 125.25 | 128.15 | 0.00 | - | 18 | 326 | 73.45% |
| BRKB230915C00205000 | 2023-03-15 1:50PM EDT | 205.00 | 96.75 | 117.50 | 121.00 | 0.00 | - | 7 | 7 | 60.97% |
| BRKB230915C00210000 | 2023-05-24 11:27AM EDT | 210.00 | 115.00 | 112.50 | 116.20 | 0.00 | - | 1 | 1 | 58.75% |
| BRKB230915C00215000 | 2023-03-17 11:43AM EDT | 215.00 | 87.86 | 108.00 | 112.15 | 0.00 | - | 5 | 5 | 58.95% |
| BRKB230915C00225000 | 2023-03-15 12:23PM EDT | 225.00 | 78.98 | 97.80 | 102.00 | 0.00 | - | - | 1 | 53.09% |
| BRKB230915C00230000 | 2023-05-25 12:59PM EDT | 230.00 | 93.00 | 93.00 | 96.50 | 0.00 | - | 30 | 60 | 50.03% |
| BRKB230915C00235000 | 2023-02-24 2:10PM EDT | 235.00 | 76.55 | 70.60 | 74.35 | 0.00 | - | 2 | 2 | 0.00% |
| BRKB230915C00240000 | 2023-04-13 11:25AM EDT | 240.00 | 82.85 | 86.75 | 89.05 | 0.00 | - | 2 | 54 | 54.25% |
| BRKB230915C00245000 | 2023-02-27 4:37PM EDT | 245.00 | 68.58 | 67.95 | 69.30 | 0.00 | - | 1 | 7 | 0.00% |
| BRKB230915C00250000 | 2023-05-01 10:59AM EDT | 250.00 | 87.00 | 74.75 | 77.85 | 0.00 | - | 80 | 116 | 48.72% |
| BRKB230915C00255000 | 2023-04-24 10:56AM EDT | 255.00 | 76.86 | 69.30 | 72.55 | 0.00 | - | 1 | 3 | 45.34% |
| BRKB230915C00260000 | 2023-04-17 9:55AM EDT | 260.00 | 68.75 | 72.05 | 74.20 | 0.00 | - | 2 | 459 | 54.78% |
| BRKB230915C00265000 | 2023-05-23 3:15PM EDT | 265.00 | 65.80 | 60.50 | 63.65 | 0.00 | - | 1 | 2 | 42.60% |
| BRKB230915C00270000 | 2023-05-18 11:38AM EDT | 270.00 | 57.62 | 56.35 | 58.10 | -6.87 | -10.65% | 1 | 450 | 38.78% |
| BRKB230915C00275000 | 2023-05-02 2:41PM EDT | 275.00 | 58.48 | 51.80 | 53.10 | 0.00 | - | 1 | 6 | 36.17% |
| BRKB230915C00280000 | 2023-05-24 2:28PM EDT | 280.00 | 47.75 | 47.35 | 48.35 | 0.00 | - | 5 | 477 | 34.07% |
| BRKB230915C00285000 | 2023-05-01 3:51PM EDT | 285.00 | 54.25 | 42.90 | 44.05 | 0.00 | - | 20 | 38 | 32.76% |
| BRKB230915C00290000 | 2023-05-25 10:09AM EDT | 290.00 | 37.71 | 38.50 | 39.65 | 0.00 | - | 4 | 76 | 31.14% |
| BRKB230915C00295000 | 2023-05-03 9:31AM EDT | 295.00 | 41.60 | 34.20 | 35.40 | 0.00 | - | 1 | 47 | 29.65% |
| BRKB230915C00300000 | 2023-05-25 11:22AM EDT | 300.00 | 29.38 | 30.05 | 31.30 | 0.00 | - | 1 | 72 | 28.26% |
| BRKB230915C00305000 | 2023-05-25 3:37PM EDT | 305.00 | 25.73 | 26.10 | 27.25 | 0.00 | - | 10 | 213 | 26.77% |
| BRKB230915C00310000 | 2023-05-26 11:14AM EDT | 310.00 | 23.23 | 22.30 | 23.40 | +1.73 | +8.05% | 1 | 766 | 25.38% |
| BRKB230915C00315000 | 2023-05-26 12:49PM EDT | 315.00 | 19.19 | 18.90 | 19.35 | +0.29 | +1.53% | 21 | 706 | 23.46% |
| BRKB230915C00320000 | 2023-05-26 12:47PM EDT | 320.00 | 15.81 | 15.65 | 15.85 | +0.46 | +3.00% | 12 | 1,039 | 22.07% |
| BRKB230915C00325000 | 2023-05-25 3:37PM EDT | 325.00 | 12.80 | 12.50 | 12.70 | +0.47 | +3.81% | 1 | 1,485 | 20.84% |
| BRKB230915C00330000 | 2023-05-26 3:50PM EDT | 330.00 | 9.70 | 9.75 | 9.95 | -0.25 | -2.51% | 13 | 921 | 19.79% |
| BRKB230915C00335000 | 2023-05-26 2:08PM EDT | 335.00 | 7.25 | 7.35 | 7.55 | -0.35 | -4.61% | 29 | 968 | 18.80% |
| BRKB230915C00340000 | 2023-05-26 3:25PM EDT | 340.00 | 5.50 | 5.30 | 5.55 | -0.85 | -13.39% | 17 | 1,629 | 17.92% |
| BRKB230915C00345000 | 2023-05-26 3:43PM EDT | 345.00 | 3.80 | 3.60 | 4.00 | -0.30 | -7.32% | 160 | 945 | 17.25% |
| BRKB230915C00350000 | 2023-05-26 3:34PM EDT | 350.00 | 2.67 | 2.38 | 2.80 | -0.23 | -7.93% | 46 | 1,712 | 16.68% |
| BRKB230915C00355000 | 2023-05-25 3:15PM EDT | 355.00 | 1.70 | 1.52 | 1.93 | -0.25 | -12.82% | 6 | 257 | 16.26% |
| BRKB230915C00360000 | 2023-05-26 3:18PM EDT | 360.00 | 1.14 | 1.00 | 1.30 | -0.26 | -18.57% | 14 | 632 | 15.92% |
| BRKB230915C00365000 | 2023-05-26 3:36PM EDT | 365.00 | 0.67 | 0.56 | 0.92 | -0.33 | -33.00% | 4 | 110 | 15.89% |
| BRKB230915C00370000 | 2023-05-25 2:42PM EDT | 370.00 | 0.55 | 0.40 | 0.71 | 0.00 | - | 15 | 222 | 16.21% |
| BRKB230915C00375000 | 2023-05-09 1:57PM EDT | 375.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 3 | 94 | 29.02% |
| BRKB230915C00380000 | 2023-05-05 2:26PM EDT | 380.00 | 0.87 | 0.00 | 1.57 | 0.00 | - | 1 | 22 | 22.08% |
| BRKB230915C00390000 | 2023-05-01 10:18AM EDT | 390.00 | 0.52 | 0.02 | 1.93 | 0.00 | - | 7 | 13 | 25.78% |
| BRKB230915C00395000 | 2023-01-23 11:16AM EDT | 395.00 | 0.70 | 0.03 | 0.77 | 0.00 | - | - | 2 | 22.11% |
| BRKB230915C00400000 | 2023-04-25 3:38PM EDT | 400.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 36.18% |
| BRKB230915C00405000 | 2023-01-19 12:30PM EDT | 405.00 | 0.40 | 0.00 | 0.77 | 0.00 | - | - | 3 | 24.17% |
| BRKB230915C00410000 | 2023-02-13 12:43PM EDT | 410.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 28.13% |
| BRKB230915C00450000 | 2023-02-16 2:50PM EDT | 450.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 0 | 32.37% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230915P00150000 | 2023-03-28 11:09AM EDT | 150.00 | 0.13 | 0.00 | 0.64 | 0.00 | - | - | 5 | 61.47% |
| BRKB230915P00155000 | 2023-03-31 10:35AM EDT | 155.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 60.35% |
| BRKB230915P00160000 | 2023-02-17 2:59PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 57.91% |
| BRKB230915P00165000 | 2023-01-31 3:17PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.59% |
| BRKB230915P00170000 | 2023-03-30 10:12AM EDT | 170.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 58.62% |
| BRKB230915P00175000 | 2023-04-28 12:30PM EDT | 175.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 1,002 | 52.49% |
| BRKB230915P00180000 | 2023-04-21 9:30AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 68.12% |
| BRKB230915P00185000 | 2023-04-21 9:30AM EDT | 185.00 | 0.10 | 0.04 | 0.40 | 0.00 | - | 1 | 10 | 47.31% |
| BRKB230915P00190000 | 2023-04-21 10:19AM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 62.70% |
| BRKB230915P00195000 | 2023-05-24 11:44AM EDT | 195.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 43.26% |
| BRKB230915P00200000 | 2023-05-18 10:45AM EDT | 200.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 5 | 514 | 42.73% |
| BRKB230915P00205000 | 2023-04-26 10:24AM EDT | 205.00 | 0.30 | 0.11 | 0.40 | 0.00 | - | 1 | 9 | 39.36% |
| BRKB230915P00210000 | 2023-05-19 3:45PM EDT | 210.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2,699 | 2,703 | 52.58% |
| BRKB230915P00215000 | 2023-05-11 12:37PM EDT | 215.00 | 0.46 | 0.10 | 2.00 | 0.00 | - | 1 | 19 | 48.11% |
| BRKB230915P00220000 | 2023-05-08 12:14PM EDT | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 57.48% |
| BRKB230915P00225000 | 2023-05-10 1:30PM EDT | 225.00 | 0.66 | 0.00 | 0.71 | 0.00 | - | 3 | 50 | 35.32% |
| BRKB230915P00230000 | 2023-05-25 11:21AM EDT | 230.00 | 0.69 | 0.45 | 0.76 | 0.00 | - | 1 | 487 | 33.85% |
| BRKB230915P00235000 | 2023-05-16 10:06AM EDT | 235.00 | 0.75 | 0.56 | 0.89 | 0.00 | - | 1 | 147 | 32.96% |
| BRKB230915P00240000 | 2023-05-24 9:30AM EDT | 240.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 1,631 | 47.18% |
| BRKB230915P00245000 | 2023-05-25 11:16AM EDT | 245.00 | 1.07 | 0.67 | 1.27 | 0.00 | - | 2 | 98 | 31.48% |
| BRKB230915P00250000 | 2023-05-26 12:00PM EDT | 250.00 | 1.00 | 0.97 | 1.29 | -0.26 | -20.63% | 1 | 338 | 29.66% |
| BRKB230915P00255000 | 2023-05-25 3:49PM EDT | 255.00 | 1.54 | 1.06 | 1.41 | 0.00 | - | 7 | 2,281 | 28.32% |
| BRKB230915P00260000 | 2023-05-22 2:18PM EDT | 260.00 | 1.02 | 1.29 | 1.68 | 0.00 | - | 1 | 3,407 | 27.55% |
| BRKB230915P00265000 | 2023-05-26 3:20PM EDT | 265.00 | 1.68 | 1.52 | 2.22 | -0.33 | -16.42% | 2 | 1,157 | 27.56% |
| BRKB230915P00270000 | 2023-05-26 10:42AM EDT | 270.00 | 1.73 | 1.71 | 2.48 | -0.47 | -21.36% | 5 | 3,489 | 26.34% |
| BRKB230915P00275000 | 2023-05-26 9:52AM EDT | 275.00 | 2.24 | 2.08 | 2.50 | -0.51 | -18.55% | 1 | 1,093 | 24.32% |
| BRKB230915P00280000 | 2023-05-25 3:52PM EDT | 280.00 | 3.00 | 2.50 | 2.91 | 0.00 | - | 18 | 1,682 | 23.36% |
| BRKB230915P00285000 | 2023-05-26 9:33AM EDT | 285.00 | 5.00 | 2.84 | 3.45 | +1.20 | +31.58% | 11 | 876 | 22.53% |
| BRKB230915P00290000 | 2023-05-26 1:22PM EDT | 290.00 | 3.80 | 3.50 | 4.05 | -0.45 | -10.59% | 1 | 2,197 | 21.61% |
| BRKB230915P00295000 | 2023-05-25 3:32PM EDT | 295.00 | 4.00 | 4.05 | 4.65 | -1.05 | -20.79% | 2 | 1,385 | 20.47% |
| BRKB230915P00300000 | 2023-05-26 12:37PM EDT | 300.00 | 5.00 | 4.95 | 5.25 | -0.92 | -15.54% | 1 | 1,044 | 19.13% |
| BRKB230915P00305000 | 2023-05-26 10:29AM EDT | 305.00 | 5.80 | 5.85 | 6.55 | -1.60 | -21.62% | 1 | 1,551 | 18.73% |
| BRKB230915P00310000 | 2023-05-25 2:34PM EDT | 310.00 | 8.25 | 7.05 | 7.70 | 0.00 | - | 17 | 497 | 17.72% |
| BRKB230915P00315000 | 2023-05-26 2:41PM EDT | 315.00 | 8.45 | 8.55 | 8.80 | -1.40 | -14.21% | 65 | 1,698 | 16.29% |
| BRKB230915P00320000 | 2023-05-26 1:22PM EDT | 320.00 | 10.49 | 10.10 | 10.65 | -0.86 | -7.58% | 2 | 664 | 15.55% |
| BRKB230915P00325000 | 2023-05-26 10:11AM EDT | 325.00 | 12.10 | 12.15 | 12.40 | -1.75 | -12.64% | 1 | 307 | 14.16% |
| BRKB230915P00330000 | 2023-05-24 12:05PM EDT | 330.00 | 15.50 | 14.50 | 14.75 | 0.00 | - | 3 | 623 | 13.01% |
| BRKB230915P00335000 | 2023-05-25 12:59PM EDT | 335.00 | 19.60 | 17.20 | 17.75 | 0.00 | - | 5 | 179 | 12.11% |
| BRKB230915P00340000 | 2023-05-23 2:15PM EDT | 340.00 | 18.00 | 20.50 | 21.70 | 0.00 | - | 1 | 60 | 12.13% |
| BRKB230915P00345000 | 2023-05-19 10:44AM EDT | 345.00 | 16.25 | 24.35 | 25.60 | 0.00 | - | 3 | 31 | 11.27% |
| BRKB230915P00350000 | 2023-05-24 9:31AM EDT | 350.00 | 28.00 | 28.50 | 30.50 | 0.00 | - | 1 | 49 | 12.49% |
| BRKB230915P00355000 | 2023-04-18 3:46PM EDT | 355.00 | 29.75 | 24.60 | 27.15 | 0.00 | - | - | 0 | 0.00% |
| BRKB230915P00360000 | 2023-05-09 11:54AM EDT | 360.00 | 33.00 | 38.20 | 41.05 | 0.00 | - | - | 0 | 17.01% |
| BRKB230915P00365000 | 2023-05-02 10:36AM EDT | 365.00 | 40.10 | 42.55 | 46.15 | 0.00 | - | 2 | 2 | 18.71% |
| BRKB230915P00370000 | 2023-05-24 9:31AM EDT | 370.00 | 48.00 | 47.55 | 51.30 | 0.00 | - | 1 | 0 | 20.54% |
| BRKB230915P00400000 | 2023-02-16 2:50PM EDT | 400.00 | 91.15 | 104.00 | 108.50 | 0.00 | - | - | 0 | 74.16% |
| BRKB230915P00410000 | 2023-03-23 12:00PM EDT | 410.00 | 109.18 | 83.35 | 87.65 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.