BRK-B - Berkshire Hathaway Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2023-05-23 2:21PM EDT | 135.00 | 202.00 | 204.05 | 208.95 | 0.00 | - | 1 | 24 | 65.19% |
| BRKB250117C00140000 | 2023-05-11 9:35AM EDT | 140.00 | 193.55 | 199.55 | 204.45 | 0.00 | - | 2 | 89 | 63.80% |
| BRKB250117C00145000 | 2023-05-17 2:23PM EDT | 145.00 | 194.73 | 195.05 | 199.50 | 0.00 | - | 7 | 33 | 62.06% |
| BRKB250117C00150000 | 2023-05-31 1:46PM EDT | 150.00 | 183.80 | 190.50 | 195.00 | 0.00 | - | 1 | 250 | 60.69% |
| BRKB250117C00155000 | 2023-02-07 11:05AM EDT | 155.00 | 171.24 | 172.30 | 176.50 | 0.00 | - | 4 | 6 | 35.49% |
| BRKB250117C00160000 | 2023-05-01 9:40AM EDT | 160.00 | 184.14 | 173.55 | 176.95 | 0.00 | - | 1 | 23 | 47.05% |
| BRKB250117C00165000 | 2023-05-01 9:49AM EDT | 165.00 | 181.07 | 169.05 | 172.65 | 0.00 | - | 1 | 0 | 46.62% |
| BRKB250117C00170000 | 2023-05-01 9:41AM EDT | 170.00 | 175.25 | 164.55 | 168.10 | 0.00 | - | 1 | 3 | 45.72% |
| BRKB250117C00175000 | 2023-03-15 9:36AM EDT | 175.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| BRKB250117C00180000 | 2023-05-01 9:48AM EDT | 180.00 | 167.97 | 155.90 | 159.40 | 0.00 | - | 1 | 730 | 44.50% |
| BRKB250117C00185000 | 2023-02-24 4:50PM EDT | 185.00 | 140.00 | 130.75 | 135.00 | 0.00 | - | 1 | 10 | 0.00% |
| BRKB250117C00190000 | 2023-05-26 10:40AM EDT | 190.00 | 151.10 | 155.00 | 159.50 | 0.00 | - | 1 | 623 | 51.34% |
| BRKB250117C00195000 | 2023-01-10 11:58AM EDT | 195.00 | 143.10 | 135.25 | 139.70 | 0.00 | - | 1 | 14 | 32.71% |
| BRKB250117C00200000 | 2023-06-02 12:47PM EDT | 200.00 | 148.30 | 146.05 | 150.45 | +4.54 | +3.16% | 6 | 173 | 51.36% |
| BRKB250117C00210000 | 2023-05-18 3:57PM EDT | 210.00 | 139.30 | 137.00 | 141.60 | 0.00 | - | 2 | 151 | 49.03% |
| BRKB250117C00220000 | 2023-06-01 3:03PM EDT | 220.00 | 123.60 | 128.95 | 132.40 | 0.00 | - | 23 | 4,196 | 46.41% |
| BRKB250117C00230000 | 2023-05-30 1:54PM EDT | 230.00 | 114.50 | 120.55 | 123.85 | 0.00 | - | 72 | 12,181 | 44.43% |
| BRKB250117C00240000 | 2023-05-25 2:27PM EDT | 240.00 | 105.28 | 111.50 | 115.80 | 0.00 | - | 10 | 664 | 42.87% |
| BRKB250117C00250000 | 2023-06-02 11:48AM EDT | 250.00 | 104.50 | 103.00 | 107.20 | +7.08 | +7.27% | 8 | 473 | 40.81% |
| BRKB250117C00260000 | 2023-06-01 2:42PM EDT | 260.00 | 89.42 | 95.35 | 97.95 | 0.00 | - | 46 | 111 | 38.23% |
| BRKB250117C00270000 | 2023-06-02 11:53AM EDT | 270.00 | 88.50 | 87.60 | 90.60 | +6.30 | +7.66% | 9 | 196 | 37.09% |
| BRKB250117C00280000 | 2023-06-02 3:22PM EDT | 280.00 | 81.09 | 79.25 | 81.95 | +6.69 | +8.99% | 3 | 339 | 34.92% |
| BRKB250117C00290000 | 2023-05-26 9:49AM EDT | 290.00 | 68.60 | 71.10 | 74.65 | 0.00 | - | 1 | 181 | 33.63% |
| BRKB250117C00300000 | 2023-06-02 11:58AM EDT | 300.00 | 66.30 | 63.90 | 66.80 | +6.30 | +10.50% | 15 | 649 | 31.88% |
| BRKB250117C00310000 | 2023-06-01 3:07PM EDT | 310.00 | 53.40 | 56.60 | 59.85 | 0.00 | - | 1 | 644 | 30.61% |
| BRKB250117C00320000 | 2023-06-02 3:41PM EDT | 320.00 | 51.55 | 50.80 | 52.80 | +5.83 | +12.75% | 35 | 784 | 29.14% |
| BRKB250117C00330000 | 2023-06-02 12:35PM EDT | 330.00 | 45.82 | 43.35 | 46.40 | +5.32 | +13.14% | 25 | 615 | 27.94% |
| BRKB250117C00340000 | 2023-06-02 1:17PM EDT | 340.00 | 39.70 | 37.15 | 39.95 | +4.15 | +11.67% | 2 | 3,117 | 26.54% |
| BRKB250117C00350000 | 2023-06-02 2:10PM EDT | 350.00 | 33.83 | 32.65 | 34.20 | +4.48 | +15.26% | 7 | 14,143 | 25.38% |
| BRKB250117C00360000 | 2023-06-02 3:33PM EDT | 360.00 | 28.50 | 27.40 | 28.80 | +3.90 | +15.85% | 4 | 3,512 | 24.22% |
| BRKB250117C00370000 | 2023-06-02 3:54PM EDT | 370.00 | 23.78 | 22.90 | 24.50 | +3.78 | +18.90% | 10 | 881 | 23.51% |
| BRKB250117C00380000 | 2023-06-02 10:08AM EDT | 380.00 | 19.10 | 17.75 | 20.65 | +2.30 | +13.69% | 1 | 450 | 22.85% |
| BRKB250117C00390000 | 2023-05-31 2:51PM EDT | 390.00 | 13.10 | 14.00 | 16.00 | 0.00 | - | 3 | 746 | 21.42% |
| BRKB250117C00400000 | 2023-06-02 3:55PM EDT | 400.00 | 12.60 | 11.50 | 13.75 | +1.80 | +16.67% | 23 | 540 | 21.33% |
| BRKB250117C00410000 | 2023-06-01 2:34PM EDT | 410.00 | 7.70 | 8.05 | 10.05 | 0.00 | - | 1 | 272 | 19.93% |
| BRKB250117C00420000 | 2023-06-02 12:34PM EDT | 420.00 | 7.00 | 7.00 | 7.65 | +1.30 | +22.81% | 1 | 1,748 | 19.16% |
| BRKB250117C00430000 | 2023-05-26 9:34AM EDT | 430.00 | 4.90 | 4.55 | 5.75 | 0.00 | - | 2 | 989 | 18.51% |
| BRKB250117C00440000 | 2023-06-02 1:15PM EDT | 440.00 | 3.80 | 2.93 | 4.20 | +0.81 | +27.09% | 1 | 144 | 17.86% |
| BRKB250117C00450000 | 2023-06-01 11:00AM EDT | 450.00 | 2.15 | 2.14 | 3.65 | 0.00 | - | 1 | 1,628 | 18.13% |
| BRKB250117C00460000 | 2023-05-17 9:41AM EDT | 460.00 | 2.10 | 0.46 | 2.59 | 0.00 | - | 1 | 71 | 17.53% |
| BRKB250117C00470000 | 2023-06-02 1:09PM EDT | 470.00 | 1.41 | 1.00 | 1.70 | +0.21 | +17.50% | 7 | 1,003 | 16.79% |
| BRKB250117C00480000 | 2023-06-02 11:21AM EDT | 480.00 | 1.00 | 0.36 | 1.63 | -0.80 | -44.44% | 1 | 10 | 17.40% |
| BRKB250117C00490000 | 2023-06-02 2:51PM EDT | 490.00 | 0.75 | 0.50 | 1.00 | -0.03 | -3.85% | 1 | 18 | 16.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2023-05-25 1:11PM EDT | 135.00 | 1.30 | 0.74 | 1.09 | 0.00 | - | 1 | 141 | 36.93% |
| BRKB250117P00140000 | 2023-05-04 10:35AM EDT | 140.00 | 0.99 | 0.40 | 2.30 | 0.00 | - | 2 | 62 | 40.88% |
| BRKB250117P00145000 | 2023-01-31 2:41PM EDT | 145.00 | 1.36 | 0.38 | 2.16 | 0.00 | - | 28 | 36 | 38.88% |
| BRKB250117P00150000 | 2023-05-26 9:33AM EDT | 150.00 | 2.00 | 0.52 | 2.84 | 0.00 | - | 1 | 99 | 39.68% |
| BRKB250117P00155000 | 2023-04-27 1:31PM EDT | 155.00 | 1.32 | 0.00 | 3.50 | 0.00 | - | 3 | 2 | 40.08% |
| BRKB250117P00160000 | 2023-02-28 2:16PM EDT | 160.00 | 1.35 | 0.05 | 3.85 | 0.00 | - | 2 | 5 | 39.51% |
| BRKB250117P00165000 | 2023-05-09 1:38PM EDT | 165.00 | 1.91 | 0.15 | 3.85 | 0.00 | - | 1 | 0 | 38.06% |
| BRKB250117P00170000 | 2023-05-19 9:30AM EDT | 170.00 | 2.00 | 0.20 | 4.20 | 0.00 | - | 10 | 26 | 37.46% |
| BRKB250117P00175000 | 2023-04-27 1:24PM EDT | 175.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 37.74% |
| BRKB250117P00180000 | 2023-03-16 3:19PM EDT | 180.00 | 3.25 | 0.38 | 3.10 | 0.00 | - | 1 | 26 | 32.26% |
| BRKB250117P00185000 | 2023-04-12 9:57AM EDT | 185.00 | 2.45 | 0.50 | 5.00 | 0.00 | - | 9 | 21 | 34.99% |
| BRKB250117P00190000 | 2023-05-09 1:38PM EDT | 190.00 | 3.19 | 0.60 | 5.00 | 0.00 | - | 2 | 247 | 33.66% |
| BRKB250117P00195000 | 2023-03-28 10:12AM EDT | 195.00 | 4.10 | 0.81 | 5.00 | 0.00 | - | 1 | 4 | 32.37% |
| BRKB250117P00200000 | 2023-05-30 10:42AM EDT | 200.00 | 3.40 | 2.75 | 4.15 | 0.00 | - | 1 | 313 | 29.59% |
| BRKB250117P00210000 | 2023-05-19 10:28AM EDT | 210.00 | 3.35 | 2.53 | 3.95 | 0.00 | - | 2 | 92 | 26.89% |
| BRKB250117P00220000 | 2023-06-02 3:45PM EDT | 220.00 | 3.80 | 3.25 | 4.45 | -0.30 | -7.32% | 3 | 177 | 25.48% |
| BRKB250117P00230000 | 2023-06-01 10:43AM EDT | 230.00 | 5.55 | 3.95 | 5.20 | 0.00 | - | 24 | 182 | 24.37% |
| BRKB250117P00240000 | 2023-06-02 3:10PM EDT | 240.00 | 5.15 | 4.90 | 5.75 | -1.95 | -27.46% | 104 | 329 | 22.88% |
| BRKB250117P00250000 | 2023-06-02 3:08PM EDT | 250.00 | 6.33 | 5.40 | 6.85 | -1.27 | -16.71% | 23 | 1,535 | 21.98% |
| BRKB250117P00260000 | 2023-06-02 12:14PM EDT | 260.00 | 7.30 | 6.75 | 8.00 | -1.90 | -20.65% | 5 | 342 | 20.95% |
| BRKB250117P00270000 | 2023-06-01 2:34PM EDT | 270.00 | 10.05 | 7.95 | 9.50 | 0.00 | - | 2 | 632 | 20.08% |
| BRKB250117P00280000 | 2023-06-02 3:08PM EDT | 280.00 | 9.84 | 9.35 | 11.00 | -3.16 | -24.31% | 20 | 599 | 19.02% |
| BRKB250117P00290000 | 2023-06-02 2:35PM EDT | 290.00 | 11.80 | 11.20 | 12.80 | -2.30 | -16.31% | 3 | 1,614 | 18.00% |
| BRKB250117P00300000 | 2023-06-02 1:21PM EDT | 300.00 | 13.80 | 13.05 | 15.00 | -2.50 | -15.34% | 27 | 2,515 | 17.06% |
| BRKB250117P00310000 | 2023-06-01 3:07PM EDT | 310.00 | 18.40 | 15.40 | 17.45 | 0.00 | - | 12 | 385 | 16.05% |
| BRKB250117P00320000 | 2023-06-02 3:54PM EDT | 320.00 | 19.24 | 16.50 | 20.10 | -3.77 | -16.38% | 18 | 2,088 | 14.89% |
| BRKB250117P00330000 | 2023-06-02 3:10PM EDT | 330.00 | 22.24 | 21.45 | 23.40 | -3.41 | -13.29% | 3 | 979 | 13.82% |
| BRKB250117P00340000 | 2023-06-02 11:48AM EDT | 340.00 | 26.50 | 25.30 | 26.95 | -5.00 | -15.87% | 1 | 814 | 12.52% |
| BRKB250117P00350000 | 2023-06-02 3:54PM EDT | 350.00 | 31.04 | 29.75 | 32.05 | -5.46 | -14.96% | 10 | 478 | 11.69% |
| BRKB250117P00360000 | 2023-06-02 12:27PM EDT | 360.00 | 36.75 | 34.25 | 37.55 | -6.15 | -14.34% | 1 | 629 | 10.54% |
| BRKB250117P00370000 | 2023-05-10 12:07PM EDT | 370.00 | 50.15 | 41.60 | 43.15 | 0.00 | - | 32 | 23 | 8.43% |
| BRKB250117P00380000 | 2023-05-16 9:53AM EDT | 380.00 | 57.73 | 48.05 | 52.75 | 0.00 | - | 13 | 2 | 9.24% |
| BRKB250117P00390000 | 2023-05-12 3:54PM EDT | 390.00 | 67.62 | 58.10 | 62.90 | 0.00 | - | 23 | 0 | 10.57% |
| BRKB250117P00400000 | 2023-05-23 9:30AM EDT | 400.00 | 72.00 | 68.00 | 73.00 | 0.00 | - | 1 | 0 | 11.79% |
| BRKB250117P00420000 | 2022-09-15 11:23AM EDT | 420.00 | 140.69 | 145.00 | 149.50 | 0.00 | - | - | 0 | 51.09% |
| BRKB250117P00430000 | 2023-04-19 11:43AM EDT | 430.00 | 106.44 | 97.00 | 102.00 | 0.00 | - | 1 | 0 | 13.22% |
| BRKB250117P00450000 | 2023-04-19 11:42AM EDT | 450.00 | 126.32 | 117.00 | 122.00 | 0.00 | - | - | 0 | 14.92% |
| BRKB250117P00470000 | 2023-04-19 11:37AM EDT | 470.00 | 146.70 | 137.00 | 142.00 | 0.00 | - | 1 | 0 | 16.50% |
| BRKB250117P00490000 | 2023-05-04 2:11PM EDT | 490.00 | 169.39 | 158.00 | 162.35 | 0.00 | - | - | 0 | 18.71% |
© 2023 Yahoo. All rights reserved.