BRK-B - Berkshire Hathaway Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240621C00150000 | 2023-05-30 11:43AM EDT | 150.00 | 180.25 | 188.30 | 191.85 | 0.00 | - | 1 | 72 | 66.57% |
| BRKB240621C00160000 | 2023-06-02 12:02PM EDT | 160.00 | 178.50 | 178.65 | 182.50 | 0.00 | - | 2 | 3 | 63.09% |
| BRKB240621C00165000 | 2023-06-02 2:36PM EDT | 165.00 | 175.15 | 174.55 | 178.40 | 0.00 | - | 7 | 7 | 62.72% |
| BRKB240621C00185000 | 2023-06-02 11:53AM EDT | 185.00 | 155.25 | 155.80 | 158.60 | 0.00 | - | 1 | 1 | 55.66% |
| BRKB240621C00200000 | 2023-05-30 9:54AM EDT | 200.00 | 133.34 | 142.50 | 145.50 | 0.00 | - | 1 | 13 | 52.70% |
| BRKB240621C00210000 | 2023-06-05 3:42PM EDT | 210.00 | 131.40 | 133.00 | 136.60 | 0.00 | - | 8 | 548 | 50.07% |
| BRKB240621C00220000 | 2023-05-09 3:29PM EDT | 220.00 | 121.00 | 124.50 | 126.65 | 0.00 | - | 2 | 2 | 48.86% |
| BRKB240621C00230000 | 2023-05-17 9:51AM EDT | 230.00 | 111.10 | 114.95 | 118.35 | 0.00 | - | 2 | 42 | 47.29% |
| BRKB240621C00240000 | 2023-05-16 10:05AM EDT | 240.00 | 100.30 | 105.95 | 110.00 | 0.00 | - | 2 | 90 | 45.54% |
| BRKB240621C00250000 | 2023-06-05 10:02AM EDT | 250.00 | 96.16 | 96.65 | 99.80 | 0.00 | - | 200 | 75 | 41.72% |
| BRKB240621C00260000 | 2023-05-24 3:02PM EDT | 260.00 | 79.20 | 88.75 | 91.40 | 0.00 | - | 3 | 198 | 39.85% |
| BRKB240621C00270000 | 2023-06-05 1:29PM EDT | 270.00 | 78.50 | 79.05 | 82.95 | 0.00 | - | 201 | 423 | 37.84% |
| BRKB240621C00280000 | 2023-05-24 3:24PM EDT | 280.00 | 65.10 | 71.90 | 74.00 | 0.00 | - | 2 | 53 | 35.29% |
| BRKB240621C00290000 | 2023-06-05 1:49PM EDT | 290.00 | 62.71 | 63.55 | 65.70 | 0.00 | - | 5 | 68 | 33.24% |
| BRKB240621C00300000 | 2023-06-01 9:32AM EDT | 300.00 | 48.94 | 55.20 | 57.85 | 0.00 | - | 1 | 96 | 31.45% |
| BRKB240621C00310000 | 2023-06-02 3:19PM EDT | 310.00 | 49.43 | 47.55 | 50.40 | 0.00 | - | 10 | 204 | 29.81% |
| BRKB240621C00320000 | 2023-06-06 9:43AM EDT | 320.00 | 41.00 | 40.35 | 43.05 | +1.63 | +4.14% | 1 | 479 | 28.05% |
| BRKB240621C00330000 | 2023-06-01 12:01PM EDT | 330.00 | 29.70 | 33.90 | 36.30 | 0.00 | - | 13 | 248 | 26.51% |
| BRKB240621C00340000 | 2023-06-06 12:20PM EDT | 340.00 | 28.71 | 27.80 | 29.30 | +4.37 | +17.95% | 1 | 145 | 24.51% |
| BRKB240621C00350000 | 2023-06-05 1:28PM EDT | 350.00 | 21.80 | 22.30 | 24.15 | 0.00 | - | 6 | 839 | 23.56% |
| BRKB240621C00360000 | 2023-06-05 3:02PM EDT | 360.00 | 16.80 | 18.00 | 19.05 | 0.00 | - | 11 | 1,018 | 22.28% |
| BRKB240621C00370000 | 2023-06-06 11:44AM EDT | 370.00 | 13.40 | 12.50 | 14.25 | +0.30 | +2.29% | 2 | 792 | 20.80% |
| BRKB240621C00380000 | 2023-06-02 3:32PM EDT | 380.00 | 9.10 | 9.10 | 11.00 | 0.00 | - | 3 | 585 | 20.12% |
| BRKB240621C00390000 | 2023-06-01 2:42PM EDT | 390.00 | 5.45 | 5.80 | 7.35 | 0.00 | - | 233 | 620 | 18.56% |
| BRKB240621C00400000 | 2023-06-06 11:22AM EDT | 400.00 | 4.92 | 3.65 | 5.10 | +0.42 | +9.33% | 2 | 762 | 17.75% |
| BRKB240621C00410000 | 2023-06-05 10:41AM EDT | 410.00 | 2.70 | 2.49 | 3.50 | 0.00 | - | 1 | 242 | 17.14% |
| BRKB240621C00420000 | 2023-06-02 3:12PM EDT | 420.00 | 1.99 | 1.42 | 2.48 | 0.00 | - | 1 | 115 | 16.86% |
| BRKB240621C00430000 | 2023-05-17 9:32AM EDT | 430.00 | 2.00 | 0.81 | 1.60 | 0.00 | - | 3 | 56 | 16.33% |
| BRKB240621C00440000 | 2023-06-06 9:35AM EDT | 440.00 | 0.80 | 0.00 | 1.10 | +0.50 | +166.67% | 1 | 82 | 16.15% |
| BRKB240621C00450000 | 2023-05-25 12:42PM EDT | 450.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 7 | 5 | 24.28% |
| BRKB240621C00460000 | 2023-03-14 3:26PM EDT | 460.00 | 0.63 | 0.00 | 1.21 | 0.00 | - | 11 | 8 | 18.42% |
| BRKB240621C00470000 | 2023-04-28 12:01PM EDT | 470.00 | 0.72 | 0.00 | 0.96 | 0.00 | - | 2 | 18 | 18.57% |
| BRKB240621C00490000 | 2023-05-04 9:33AM EDT | 490.00 | 1.50 | 0.00 | 0.69 | 0.00 | - | - | 11 | 19.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240621P00150000 | 2023-05-31 10:38AM EDT | 150.00 | 0.53 | 0.20 | 0.55 | 0.00 | - | 5 | 85 | 37.01% |
| BRKB240621P00155000 | 2023-05-31 10:38AM EDT | 155.00 | 0.70 | 0.43 | 0.75 | 0.00 | - | 2 | 30 | 37.35% |
| BRKB240621P00160000 | 2023-03-29 2:33PM EDT | 160.00 | 1.15 | 0.48 | 1.27 | 0.00 | - | 1 | 1 | 39.31% |
| BRKB240621P00165000 | 2023-05-30 3:08PM EDT | 165.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 50.94% |
| BRKB240621P00170000 | 2023-03-24 11:00AM EDT | 170.00 | 2.17 | 0.41 | 2.30 | 0.00 | - | 2 | 6 | 40.89% |
| BRKB240621P00175000 | 2023-04-05 2:53PM EDT | 175.00 | 1.62 | 0.71 | 3.30 | 0.00 | - | 1 | 1 | 42.66% |
| BRKB240621P00180000 | 2023-05-26 9:33AM EDT | 180.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 21 | 45.58% |
| BRKB240621P00185000 | 2023-05-15 9:31AM EDT | 185.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 11 | 43.89% |
| BRKB240621P00190000 | 2023-04-04 10:21AM EDT | 190.00 | 2.15 | 1.30 | 2.52 | 0.00 | - | 2 | 3 | 35.69% |
| BRKB240621P00195000 | 2023-03-29 10:01AM EDT | 195.00 | 2.70 | 1.18 | 3.60 | 0.00 | - | 4 | 1 | 37.31% |
| BRKB240621P00200000 | 2023-06-05 10:10AM EDT | 200.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 2 | 251 | 39.07% |
| BRKB240621P00210000 | 2023-05-25 1:09PM EDT | 210.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 36.03% |
| BRKB240621P00220000 | 2023-06-02 1:43PM EDT | 220.00 | 2.28 | 1.34 | 3.00 | 0.00 | - | 2 | 15 | 28.89% |
| BRKB240621P00230000 | 2023-05-30 10:11AM EDT | 230.00 | 3.65 | 2.09 | 2.81 | 0.00 | - | 6 | 6 | 25.92% |
| BRKB240621P00240000 | 2023-06-02 9:40AM EDT | 240.00 | 3.08 | 2.67 | 3.15 | 0.00 | - | 1 | 31 | 24.20% |
| BRKB240621P00250000 | 2023-06-02 9:40AM EDT | 250.00 | 3.83 | 3.25 | 3.90 | 0.00 | - | 1 | 176 | 23.16% |
| BRKB240621P00260000 | 2023-06-02 10:01AM EDT | 260.00 | 5.15 | 4.05 | 4.65 | 0.00 | - | 2 | 331 | 21.88% |
| BRKB240621P00270000 | 2023-06-05 10:09AM EDT | 270.00 | 5.90 | 4.95 | 5.60 | 0.00 | - | 5 | 497 | 20.69% |
| BRKB240621P00280000 | 2023-06-05 2:49PM EDT | 280.00 | 7.00 | 6.05 | 6.75 | 0.00 | - | 9 | 283 | 19.50% |
| BRKB240621P00290000 | 2023-06-06 10:05AM EDT | 290.00 | 8.05 | 7.25 | 8.80 | -0.20 | -2.42% | 1 | 458 | 18.99% |
| BRKB240621P00300000 | 2023-06-02 1:43PM EDT | 300.00 | 10.32 | 9.10 | 10.45 | 0.00 | - | 1 | 769 | 17.70% |
| BRKB240621P00310000 | 2023-06-06 11:01AM EDT | 310.00 | 11.91 | 11.00 | 12.55 | -3.59 | -23.16% | 1 | 35 | 16.48% |
| BRKB240621P00320000 | 2023-06-06 11:01AM EDT | 320.00 | 14.50 | 13.40 | 15.00 | -0.30 | -2.03% | 6 | 1,050 | 15.17% |
| BRKB240621P00330000 | 2023-06-05 2:10PM EDT | 330.00 | 18.40 | 16.50 | 18.60 | 0.00 | - | 13 | 144 | 14.26% |
| BRKB240621P00340000 | 2023-06-05 2:21PM EDT | 340.00 | 22.45 | 20.35 | 22.05 | 0.00 | - | 3 | 127 | 12.67% |
| BRKB240621P00350000 | 2023-05-31 10:03AM EDT | 350.00 | 34.50 | 25.05 | 27.40 | 0.00 | - | 5 | 294 | 11.78% |
| BRKB240621P00360000 | 2023-06-02 2:39PM EDT | 360.00 | 32.95 | 31.15 | 32.40 | 0.00 | - | 22 | 68 | 9.52% |
| BRKB240621P00370000 | 2023-05-18 12:15PM EDT | 370.00 | 44.00 | 38.30 | 40.80 | 0.00 | - | 1 | 15 | 9.37% |
| BRKB240621P00380000 | 2023-05-15 10:28AM EDT | 380.00 | 59.00 | 47.50 | 50.50 | 0.00 | - | 12 | 0 | 10.43% |
| BRKB240621P00390000 | 2023-05-12 3:54PM EDT | 390.00 | 67.67 | 56.65 | 60.45 | 0.00 | - | 23 | 0 | 11.73% |
| BRKB240621P00400000 | 2023-05-02 11:33AM EDT | 400.00 | 77.00 | 77.75 | 81.00 | 0.00 | - | 10 | 0 | 24.86% |
| BRKB240621P00410000 | 2023-05-26 11:48AM EDT | 410.00 | 89.16 | 77.45 | 80.25 | 0.00 | - | 2 | 0 | 13.88% |
| BRKB240621P00450000 | 2023-02-17 4:55PM EDT | 450.00 | 142.16 | 154.00 | 158.50 | 0.00 | - | 2 | 0 | 53.68% |
| BRKB240621P00460000 | 2023-02-17 4:55PM EDT | 460.00 | 152.22 | 164.00 | 168.50 | 0.00 | - | 3 | 0 | 55.21% |
| BRKB240621P00470000 | 2023-02-17 4:55PM EDT | 470.00 | 162.16 | 174.00 | 178.50 | 0.00 | - | 9 | 0 | 56.68% |
© 2023 Yahoo. All rights reserved.