Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,887.27 +555.06 (+0.88%) CMC Crypto 200
1,395.36 -1.18 (-0.08%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-03-13 2:56PM EDT | 225.00 | 182.95 | 177.30 | 180.80 | 0.00 | - | - | 30 | 147.27% |
| BRKB240517C00230000 | 2024-03-13 12:55PM EDT | 230.00 | 178.25 | 172.45 | 175.90 | 0.00 | - | - | 11 | 144.24% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 150.55 | 155.00 | 0.00 | - | - | 5 | 102.44% |
| BRKB240517C00265000 | 2024-02-27 3:19PM EDT | 265.00 | 145.18 | 155.60 | 160.00 | 0.00 | - | - | 1 | 225.70% |
| BRKB240517C00275000 | 2024-04-17 1:58PM EDT | 275.00 | 123.34 | 126.15 | 130.00 | 0.00 | - | - | 7 | 89.77% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 95.46% |
| BRKB240517C00300000 | 2024-02-26 3:49PM EDT | 300.00 | 114.50 | 117.00 | 121.50 | 0.00 | - | 2 | 2 | 164.97% |
| BRKB240517C00315000 | 2024-03-13 2:56PM EDT | 315.00 | 94.51 | 88.10 | 91.55 | 0.00 | - | - | 6 | 77.99% |
| BRKB240517C00320000 | 2024-03-15 2:18PM EDT | 320.00 | 89.25 | 83.10 | 86.65 | 0.00 | - | 1 | 2 | 74.43% |
| BRKB240517C00325000 | 2024-04-10 12:03PM EDT | 325.00 | 86.71 | 76.40 | 80.15 | 0.00 | - | - | 0 | 57.45% |
| BRKB240517C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 68.19 | 71.60 | 75.20 | 0.00 | - | 2 | 3 | 55.30% |
| BRKB240517C00335000 | 2024-04-26 2:45PM EDT | 335.00 | 69.17 | 67.05 | 70.50 | -16.73 | -19.48% | 1 | 1 | 55.09% |
| BRKB240517C00340000 | 2024-04-26 10:23AM EDT | 340.00 | 65.20 | 61.70 | 65.50 | +3.51 | +5.69% | 22 | 53 | 50.21% |
| BRKB240517C00345000 | 2024-04-11 1:58PM EDT | 345.00 | 66.20 | 56.55 | 60.35 | 0.00 | - | 1 | 2 | 57.85% |
| BRKB240517C00350000 | 2024-04-18 9:35AM EDT | 350.00 | 52.33 | 52.05 | 55.50 | 0.00 | - | 1 | 15 | 54.70% |
| BRKB240517C00355000 | 2024-03-08 12:44PM EDT | 355.00 | 52.17 | 65.00 | 68.30 | 0.00 | - | 1 | 1 | 109.67% |
| BRKB240517C00360000 | 2024-04-25 10:30AM EDT | 360.00 | 44.02 | 42.10 | 45.80 | 0.00 | - | 36 | 59 | 48.15% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 37.45 | 40.80 | 0.00 | - | 10 | 11 | 44.09% |
| BRKB240517C00370000 | 2024-04-26 3:21PM EDT | 370.00 | 35.04 | 32.35 | 36.00 | +0.85 | +2.49% | 2 | 116 | 40.81% |
| BRKB240517C00375000 | 2024-04-26 10:47AM EDT | 375.00 | 30.46 | 28.10 | 31.25 | +0.45 | +1.50% | 25 | 44 | 37.56% |
| BRKB240517C00380000 | 2024-04-26 3:46PM EDT | 380.00 | 24.35 | 23.05 | 24.95 | -0.75 | -2.99% | 9 | 341 | 28.37% |
| BRKB240517C00385000 | 2024-04-24 10:01AM EDT | 385.00 | 23.45 | 18.10 | 20.70 | 0.00 | - | 30 | 228 | 26.90% |
| BRKB240517C00387500 | 2024-04-22 3:14PM EDT | 387.50 | 24.91 | 17.10 | 19.00 | +24.91 | - | - | 10 | 27.29% |
| BRKB240517C00390000 | 2024-04-24 3:54PM EDT | 390.00 | 19.45 | 14.90 | 16.70 | 0.00 | - | 1 | 324 | 25.53% |
| BRKB240517C00395000 | 2024-04-26 3:39PM EDT | 395.00 | 11.65 | 9.90 | 12.30 | -5.50 | -32.07% | 2 | 197 | 22.22% |
| BRKB240517C00397500 | 2024-04-24 11:37AM EDT | 397.50 | 12.50 | 8.30 | 11.10 | +12.50 | - | - | 12 | 23.05% |
| BRKB240517C00400000 | 2024-04-26 3:53PM EDT | 400.00 | 8.50 | 8.20 | 8.50 | -2.38 | -21.88% | 37 | 521 | 19.76% |
| BRKB240517C00402500 | 2024-04-26 3:44PM EDT | 402.50 | 6.90 | 6.70 | 7.10 | +6.90 | - | 124 | 18 | 19.43% |
| BRKB240517C00405000 | 2024-04-26 3:59PM EDT | 405.00 | 5.70 | 5.50 | 5.80 | -1.75 | -23.49% | 301 | 570 | 18.99% |
| BRKB240517C00407500 | 2024-04-26 3:15PM EDT | 407.50 | 5.05 | 4.40 | 4.70 | +5.05 | - | 2 | 87 | 18.71% |
| BRKB240517C00410000 | 2024-04-26 3:40PM EDT | 410.00 | 3.70 | 3.45 | 3.80 | -1.35 | -26.73% | 86 | 1,466 | 18.61% |
| BRKB240517C00412500 | 2024-04-26 3:53PM EDT | 412.50 | 2.88 | 2.58 | 2.97 | +2.88 | - | 23 | 102 | 18.32% |
| BRKB240517C00415000 | 2024-04-26 3:55PM EDT | 415.00 | 2.17 | 2.01 | 2.31 | -1.13 | -34.24% | 220 | 2,251 | 18.17% |
| BRKB240517C00417500 | 2024-04-26 12:31PM EDT | 417.50 | 1.70 | 1.49 | 1.77 | +1.70 | - | 4 | 43 | 18.04% |
| BRKB240517C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 1.25 | 1.06 | 1.34 | -0.85 | -40.48% | 210 | 2,035 | 17.95% |
| BRKB240517C00422500 | 2024-04-26 1:42PM EDT | 422.50 | 0.93 | 0.74 | 0.98 | +0.93 | - | 6 | 23 | 17.76% |
| BRKB240517C00425000 | 2024-04-26 3:55PM EDT | 425.00 | 0.63 | 0.52 | 0.72 | -0.50 | -44.25% | 79 | 828 | 17.70% |
| BRKB240517C00427500 | 2024-04-25 12:21PM EDT | 427.50 | 0.77 | 0.34 | 0.54 | +0.77 | - | - | 18 | 17.79% |
| BRKB240517C00430000 | 2024-04-26 3:14PM EDT | 430.00 | 0.34 | 0.29 | 0.41 | -0.26 | -43.33% | 30 | 1,411 | 17.96% |
| BRKB240517C00435000 | 2024-04-26 9:57AM EDT | 435.00 | 0.25 | 0.16 | 0.22 | -0.09 | -26.47% | 1 | 561 | 18.12% |
| BRKB240517C00440000 | 2024-04-25 1:46PM EDT | 440.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 6 | 934 | 19.04% |
| BRKB240517C00445000 | 2024-04-25 1:46PM EDT | 445.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 3 | 230 | 20.56% |
| BRKB240517C00450000 | 2024-04-22 3:16PM EDT | 450.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 31 | 138 | 21.68% |
| BRKB240517C00455000 | 2024-04-24 9:49AM EDT | 455.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 100 | 23.15% |
| BRKB240517C00460000 | 2024-04-24 2:06PM EDT | 460.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 1 | 195 | 27.20% |
| BRKB240517C00465000 | 2024-04-18 11:45AM EDT | 465.00 | 0.08 | 0.02 | 0.70 | 0.00 | - | 1 | 22 | 36.77% |
| BRKB240517C00470000 | 2024-04-15 2:42PM EDT | 470.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 1 | 3 | 32.42% |
| BRKB240517C00475000 | 2024-03-27 10:27AM EDT | 475.00 | 0.14 | 0.01 | 0.35 | 0.00 | - | 1 | 4 | 36.30% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 50.89% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | - | 20 | 52.93% |
| BRKB240517C00495000 | 2024-03-15 3:30PM EDT | 495.00 | 0.18 | 0.01 | 1.29 | 0.00 | - | - | 1 | 55.02% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 1.29 | +0.02 | - | - | 6 | 50.07% |
| BRKB240517C00505000 | 2024-04-10 2:34PM EDT | 505.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 62 | 51.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00275000 | 2024-04-03 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 67.19% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 1.25 | -0.24 | -96.00% | 1 | 4 | 79.79% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | 2 | 0 | 76.59% |
| BRKB240517P00290000 | 2024-04-16 1:24PM EDT | 290.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 73.34% |
| BRKB240517P00295000 | 2024-04-19 1:13PM EDT | 295.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 47.27% |
| BRKB240517P00300000 | 2024-04-19 12:55PM EDT | 300.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 853 | 47.46% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 64.21% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 6 | 22 | 50.39% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 1.31 | 0.00 | - | - | 1 | 57.42% |
| BRKB240517P00320000 | 2024-04-22 11:09AM EDT | 320.00 | 0.06 | 0.03 | 1.33 | 0.00 | - | 6 | 35 | 54.66% |
| BRKB240517P00325000 | 2024-04-25 9:30AM EDT | 325.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 44 | 38.09% |
| BRKB240517P00330000 | 2024-04-25 3:05PM EDT | 330.00 | 0.13 | 0.08 | 0.50 | 0.00 | - | 5 | 17 | 45.80% |
| BRKB240517P00335000 | 2024-04-26 3:50PM EDT | 335.00 | 0.14 | 0.11 | 0.17 | +0.02 | +16.67% | 1 | 18 | 36.13% |
| BRKB240517P00340000 | 2024-04-23 10:08AM EDT | 340.00 | 0.16 | 0.14 | 0.21 | 0.00 | - | 1 | 97 | 34.62% |
| BRKB240517P00345000 | 2024-04-22 10:16AM EDT | 345.00 | 0.24 | 0.17 | 0.25 | 0.00 | - | 1 | 65 | 32.86% |
| BRKB240517P00350000 | 2024-04-26 3:48PM EDT | 350.00 | 0.23 | 0.21 | 0.29 | -0.05 | -17.86% | 4 | 404 | 30.98% |
| BRKB240517P00355000 | 2024-04-26 3:50PM EDT | 355.00 | 0.31 | 0.26 | 0.35 | -0.02 | -6.06% | 17 | 33 | 29.22% |
| BRKB240517P00360000 | 2024-04-26 1:37PM EDT | 360.00 | 0.35 | 0.33 | 0.41 | -0.08 | -18.60% | 8 | 166 | 27.27% |
| BRKB240517P00365000 | 2024-04-24 3:29PM EDT | 365.00 | 0.52 | 0.41 | 0.56 | 0.00 | - | 12 | 185 | 26.06% |
| BRKB240517P00370000 | 2024-04-26 3:50PM EDT | 370.00 | 0.56 | 0.54 | 0.70 | -0.05 | -8.20% | 5 | 313 | 24.30% |
| BRKB240517P00375000 | 2024-04-26 3:50PM EDT | 375.00 | 0.74 | 0.71 | 0.89 | -0.27 | -26.73% | 27 | 275 | 22.55% |
| BRKB240517P00380000 | 2024-04-26 3:34PM EDT | 380.00 | 1.02 | 0.95 | 1.17 | 0.00 | - | 52 | 855 | 20.87% |
| BRKB240517P00385000 | 2024-04-26 3:37PM EDT | 385.00 | 1.50 | 1.42 | 1.60 | -0.12 | -7.41% | 148 | 647 | 19.34% |
| BRKB240517P00387500 | 2024-04-24 3:54PM EDT | 387.50 | 1.64 | 1.75 | 1.99 | +1.64 | - | - | 9 | 18.98% |
| BRKB240517P00390000 | 2024-04-26 3:55PM EDT | 390.00 | 2.35 | 2.16 | 2.44 | +0.22 | +10.33% | 49 | 1,502 | 18.55% |
| BRKB240517P00392500 | 2024-04-26 1:08PM EDT | 392.50 | 2.57 | 2.66 | 3.05 | +2.57 | - | 11 | 14 | 18.33% |
| BRKB240517P00395000 | 2024-04-26 2:13PM EDT | 395.00 | 2.99 | 3.30 | 3.75 | -0.16 | -5.08% | 12 | 653 | 18.04% |
| BRKB240517P00397500 | 2024-04-26 3:37PM EDT | 397.50 | 4.20 | 4.10 | 4.55 | +4.20 | - | 40 | 273 | 17.67% |
| BRKB240517P00400000 | 2024-04-26 3:55PM EDT | 400.00 | 5.30 | 5.10 | 5.50 | +1.00 | +23.26% | 27 | 1,157 | 17.35% |
| BRKB240517P00402500 | 2024-04-26 2:27PM EDT | 402.50 | 5.76 | 6.20 | 6.60 | +5.76 | - | 44 | 28 | 17.04% |
| BRKB240517P00405000 | 2024-04-26 2:24PM EDT | 405.00 | 6.90 | 7.50 | 7.80 | +0.55 | +8.66% | 50 | 758 | 16.57% |
| BRKB240517P00407500 | 2024-04-26 12:45PM EDT | 407.50 | 8.90 | 8.90 | 9.20 | +8.90 | - | 12 | 55 | 16.21% |
| BRKB240517P00410000 | 2024-04-26 1:52PM EDT | 410.00 | 9.54 | 9.40 | 11.10 | +0.97 | +11.32% | 4 | 722 | 16.85% |
| BRKB240517P00412500 | 2024-04-26 10:18AM EDT | 412.50 | 11.03 | 11.00 | 13.00 | +11.03 | - | 1 | 12 | 17.16% |
| BRKB240517P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 12.40 | 12.90 | 14.95 | 0.00 | - | 1 | 1,004 | 17.27% |
| BRKB240517P00420000 | 2024-04-26 12:46PM EDT | 420.00 | 18.30 | 17.35 | 19.15 | +0.38 | +2.12% | 2 | 1,115 | 17.55% |
| BRKB240517P00425000 | 2024-04-25 10:10AM EDT | 425.00 | 24.39 | 21.10 | 25.00 | 0.00 | - | 30 | 121 | 24.48% |
| BRKB240517P00430000 | 2024-04-15 9:36AM EDT | 430.00 | 22.35 | 26.10 | 29.95 | 0.00 | - | 3 | 0 | 27.48% |
| BRKB240517P00435000 | 2024-04-10 12:35PM EDT | 435.00 | 25.23 | 31.10 | 34.70 | 0.00 | - | 1 | 0 | 29.35% |
| BRKB240517P00440000 | 2024-04-23 3:18PM EDT | 440.00 | 32.10 | 36.85 | 39.90 | 0.00 | - | 4 | 2 | 33.25% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 41.20 | 44.70 | 0.00 | - | 4 | 0 | 35.02% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 65.60 | 70.05 | 0.00 | - | 4 | 0 | 49.98% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 75.50 | 80.05 | 0.00 | - | - | 0 | 54.79% |
© 2024 Yahoo. All rights reserved.