Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,347.51 +940.19 (+1.48%) CMC Crypto 200
1,380.82 +68.20 (+5.19%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419C00200000 | 2024-04-19 12:54PM EDT | 200.00 | 203.26 | 202.95 | 205.65 | +15.26 | +8.12% | 2 | 2 | 639.45% |
| BRKB240419C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 149.77 | 153.75 | 156.55 | 0.00 | - | 5 | 5 | 358.59% |
| BRKB240419C00270000 | 2024-04-11 10:50AM EDT | 270.00 | 136.05 | 133.45 | 135.70 | 0.00 | - | 7 | 7 | 395.51% |
| BRKB240419C00275000 | 2024-04-17 1:58PM EDT | 275.00 | 122.29 | 128.25 | 130.75 | 0.00 | - | 7 | 7 | 384.57% |
| BRKB240419C00280000 | 2024-04-19 3:05PM EDT | 280.00 | 124.24 | 122.95 | 125.75 | +1.71 | +1.40% | 20 | 20 | 368.95% |
| BRKB240419C00285000 | 2024-01-24 4:23PM EDT | 285.00 | 95.40 | 133.05 | 136.80 | 0.00 | - | - | 1 | 782.13% |
| BRKB240419C00300000 | 2024-04-17 2:16PM EDT | 300.00 | 103.03 | 103.05 | 106.55 | +5.72 | +5.88% | 3 | 45 | 357.52% |
| BRKB240419C00310000 | 2024-04-18 12:42PM EDT | 310.00 | 91.20 | 93.00 | 95.75 | 0.00 | - | 6 | 7 | 280.08% |
| BRKB240419C00320000 | 2024-04-19 11:20AM EDT | 320.00 | 82.90 | 82.95 | 85.60 | -5.50 | -6.22% | 1 | 1 | 241.02% |
| BRKB240419C00325000 | 2024-04-19 12:52PM EDT | 325.00 | 78.40 | 77.65 | 81.50 | -4.70 | -5.66% | 1 | 4 | 275.78% |
| BRKB240419C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 73.60 | 72.95 | 76.50 | +6.89 | +10.33% | 1 | 2 | 260.35% |
| BRKB240419C00335000 | 2024-04-19 2:36PM EDT | 335.00 | 69.10 | 68.05 | 70.75 | +3.83 | +5.87% | 22 | 216 | 210.16% |
| BRKB240419C00340000 | 2024-04-16 3:26PM EDT | 340.00 | 59.74 | 63.20 | 65.60 | 0.00 | - | 1 | 8 | 187.70% |
| BRKB240419C00345000 | 2024-04-16 2:27PM EDT | 345.00 | 54.11 | 57.90 | 61.20 | 0.00 | - | 9 | 9 | 203.37% |
| BRKB240419C00350000 | 2024-04-16 3:19PM EDT | 350.00 | 49.48 | 53.10 | 55.70 | 0.00 | - | 1 | 38 | 166.99% |
| BRKB240419C00355000 | 2024-04-16 3:52PM EDT | 355.00 | 49.00 | 48.10 | 50.75 | +5.15 | +11.74% | 1 | 31 | 156.05% |
| BRKB240419C00360000 | 2024-04-19 10:21AM EDT | 360.00 | 43.26 | 43.05 | 45.35 | +6.26 | +16.92% | 17 | 34 | 121.00% |
| BRKB240419C00365000 | 2024-04-19 3:31PM EDT | 365.00 | 39.78 | 38.55 | 40.55 | +4.43 | +12.53% | 16 | 92 | 120.31% |
| BRKB240419C00370000 | 2024-04-19 2:32PM EDT | 370.00 | 34.50 | 33.30 | 35.70 | +2.66 | +8.35% | 39 | 228 | 113.77% |
| BRKB240419C00375000 | 2024-04-19 12:38PM EDT | 375.00 | 27.44 | 28.10 | 30.75 | +4.49 | +19.56% | 5 | 55 | 102.10% |
| BRKB240419C00380000 | 2024-04-19 3:01PM EDT | 380.00 | 24.76 | 23.85 | 25.35 | +6.26 | +33.84% | 9 | 386 | 73.05% |
| BRKB240419C00382500 | 2024-04-16 12:04PM EDT | 382.50 | 17.34 | 20.55 | 23.25 | 0.00 | - | 2 | 2 | 81.45% |
| BRKB240419C00385000 | 2024-04-19 1:54PM EDT | 385.00 | 20.65 | 18.90 | 20.50 | +5.65 | +37.67% | 32 | 696 | 66.60% |
| BRKB240419C00387500 | 2024-04-16 10:13AM EDT | 387.50 | 13.45 | 15.50 | 18.05 | 0.00 | - | 4 | 5 | 61.57% |
| BRKB240419C00390000 | 2024-04-19 3:18PM EDT | 390.00 | 14.70 | 13.65 | 15.20 | +4.70 | +47.00% | 55 | 1,285 | 41.70% |
| BRKB240419C00395000 | 2024-04-19 3:40PM EDT | 395.00 | 9.91 | 8.75 | 10.25 | +4.76 | +92.43% | 89 | 1,475 | 31.93% |
| BRKB240419C00397500 | 2024-04-19 3:03PM EDT | 397.50 | 7.60 | 6.70 | 7.90 | +4.45 | +141.27% | 13 | 116 | 29.79% |
| BRKB240419C00400000 | 2024-04-19 3:42PM EDT | 400.00 | 4.90 | 4.25 | 5.35 | +3.45 | +237.93% | 639 | 1,855 | 21.34% |
| BRKB240419C00402500 | 2024-04-19 3:39PM EDT | 402.50 | 1.61 | 1.62 | 2.70 | +1.10 | +215.69% | 307 | 371 | 10.67% |
| BRKB240419C00405000 | 2024-04-19 3:40PM EDT | 405.00 | 0.33 | 0.23 | 0.35 | +0.10 | +43.48% | 983 | 1,878 | 3.81% |
| BRKB240419C00407500 | 2024-04-19 3:32PM EDT | 407.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 78 | 451 | 6.93% |
| BRKB240419C00410000 | 2024-04-19 3:02PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 71 | 1,733 | 10.35% |
| BRKB240419C00412500 | 2024-04-19 3:03PM EDT | 412.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 23 | 560 | 16.21% |
| BRKB240419C00415000 | 2024-04-19 3:37PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 64 | 4,001 | 22.07% |
| BRKB240419C00417500 | 2024-04-19 12:48PM EDT | 417.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 766 | 26.56% |
| BRKB240419C00420000 | 2024-04-19 1:59PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 18 | 5,161 | 27.34% |
| BRKB240419C00422500 | 2024-04-19 2:35PM EDT | 422.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 464 | 35.35% |
| BRKB240419C00425000 | 2024-04-19 11:44AM EDT | 425.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 29 | 1,509 | 39.65% |
| BRKB240419C00430000 | 2024-04-19 3:34PM EDT | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 1,375 | 45.70% |
| BRKB240419C00435000 | 2024-04-19 12:36PM EDT | 435.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 587 | 51.56% |
| BRKB240419C00440000 | 2024-04-17 9:45AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 355 | 53.13% |
| BRKB240419C00445000 | 2024-04-11 3:53PM EDT | 445.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 678 | 66.41% |
| BRKB240419C00450000 | 2024-04-18 1:46PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 560 | 65.63% |
| BRKB240419C00455000 | 2024-04-01 10:09AM EDT | 455.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 71.88% |
| BRKB240419C00460000 | 2024-04-05 12:42PM EDT | 460.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 78.13% |
| BRKB240419C00465000 | 2024-03-11 3:18PM EDT | 465.00 | 0.13 | 0.00 | 1.13 | 0.00 | - | 1 | 20 | 151.27% |
| BRKB240419C00470000 | 2024-02-27 4:53PM EDT | 470.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 2 | 53 | 125.98% |
| BRKB240419C00475000 | 2024-04-19 10:33AM EDT | 475.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 35 | 106.25% |
| BRKB240419C00480000 | 2024-03-07 1:22PM EDT | 480.00 | 0.09 | 0.00 | 2.04 | 0.00 | - | 2 | 10 | 200.10% |
| BRKB240419C00485000 | 2024-03-25 1:03PM EDT | 485.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 118.75% |
| BRKB240419C00490000 | 2024-02-27 1:55PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 183.01% |
| BRKB240419C00495000 | 2024-02-26 11:34AM EDT | 495.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 159.38% |
| BRKB240419C00500000 | 2024-03-19 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| BRKB240419C00510000 | 2024-02-23 1:16PM EDT | 510.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 214.45% |
| BRKB240419C00520000 | 2024-03-07 3:56PM EDT | 520.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 250.20% |
| BRKB240419C00540000 | 2024-04-16 10:20AM EDT | 540.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 181.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240419P00200000 | 2024-02-01 4:47PM EDT | 200.00 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 2 | 700.20% |
| BRKB240419P00255000 | 2024-01-22 1:41PM EDT | 255.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 483.59% |
| BRKB240419P00265000 | 2024-04-01 10:09AM EDT | 265.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 265.63% |
| BRKB240419P00270000 | 2024-01-24 11:22AM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 600 | 601 | 507.23% |
| BRKB240419P00275000 | 2024-04-12 11:47AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 243.75% |
| BRKB240419P00280000 | 2024-03-13 3:31PM EDT | 280.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 397.75% |
| BRKB240419P00285000 | 2024-02-15 3:53PM EDT | 285.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 320.90% |
| BRKB240419P00290000 | 2024-01-29 1:56PM EDT | 290.00 | 0.21 | 0.00 | 2.19 | 0.00 | - | - | 1 | 367.38% |
| BRKB240419P00295000 | 2024-02-05 3:43PM EDT | 295.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 276.56% |
| BRKB240419P00300000 | 2024-04-08 1:09PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 85 | 175.00% |
| BRKB240419P00305000 | 2024-03-21 10:37AM EDT | 305.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 184.38% |
| BRKB240419P00310000 | 2024-02-29 11:27AM EDT | 310.00 | 0.11 | 0.00 | 0.97 | 0.00 | - | 52 | 53 | 263.28% |
| BRKB240419P00315000 | 2024-03-13 2:20PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 184.38% |
| BRKB240419P00320000 | 2024-04-16 12:29PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 216 | 154.69% |
| BRKB240419P00325000 | 2024-04-17 11:01AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 140.63% |
| BRKB240419P00330000 | 2024-04-19 9:37AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 125.00% |
| BRKB240419P00335000 | 2024-04-01 11:04AM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 126.56% |
| BRKB240419P00340000 | 2024-04-15 10:02AM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 301 | 117.19% |
| BRKB240419P00345000 | 2024-04-17 10:52AM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 456 | 108.59% |
| BRKB240419P00350000 | 2024-04-19 3:11PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 1,221 | 99.22% |
| BRKB240419P00355000 | 2024-04-18 10:23AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 259 | 90.63% |
| BRKB240419P00360000 | 2024-04-18 2:00PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 724 | 82.03% |
| BRKB240419P00365000 | 2024-04-19 9:39AM EDT | 365.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 453 | 73.44% |
| BRKB240419P00370000 | 2024-04-19 3:20PM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 1,237 | 64.84% |
| BRKB240419P00375000 | 2024-04-19 9:53AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 46 | 612 | 56.25% |
| BRKB240419P00380000 | 2024-04-19 1:08PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 85 | 973 | 51.17% |
| BRKB240419P00382500 | 2024-04-19 10:06AM EDT | 382.50 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 9 | 80 | 46.48% |
| BRKB240419P00385000 | 2024-04-19 1:08PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 1,565 | 36.72% |
| BRKB240419P00387500 | 2024-04-19 1:01PM EDT | 387.50 | 0.01 | 0.00 | 0.03 | -0.08 | -80.00% | 3 | 86 | 37.11% |
| BRKB240419P00390000 | 2024-04-19 3:06PM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 8 | 905 | 32.42% |
| BRKB240419P00392500 | 2024-04-19 10:56AM EDT | 392.50 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 44 | 305 | 27.74% |
| BRKB240419P00395000 | 2024-04-19 3:14PM EDT | 395.00 | 0.02 | 0.01 | 0.03 | -0.33 | -94.29% | 62 | 2,174 | 22.66% |
| BRKB240419P00397500 | 2024-04-19 2:52PM EDT | 397.50 | 0.02 | 0.00 | 0.01 | -0.70 | -97.22% | 81 | 359 | 15.24% |
| BRKB240419P00400000 | 2024-04-19 3:42PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -1.69 | -99.41% | 606 | 1,495 | 11.91% |
| BRKB240419P00402500 | 2024-04-19 3:34PM EDT | 402.50 | 0.02 | 0.01 | 0.06 | -3.23 | -99.38% | 253 | 523 | 8.40% |
| BRKB240419P00405000 | 2024-04-19 3:37PM EDT | 405.00 | 0.38 | 0.42 | 0.62 | -4.77 | -92.62% | 254 | 762 | 7.64% |
| BRKB240419P00407500 | 2024-04-19 3:31PM EDT | 407.50 | 2.95 | 2.20 | 3.40 | -2.40 | -44.86% | 45 | 243 | 22.83% |
| BRKB240419P00410000 | 2024-04-19 10:29AM EDT | 410.00 | 6.50 | 4.80 | 6.45 | -4.10 | -38.68% | 10 | 179 | 40.23% |
| BRKB240419P00412500 | 2024-04-17 3:42PM EDT | 412.50 | 14.63 | 6.90 | 9.50 | 0.00 | - | 718 | 3 | 57.47% |
| BRKB240419P00415000 | 2024-04-17 3:37PM EDT | 415.00 | 17.00 | 9.40 | 11.60 | 0.00 | - | 463 | 11 | 60.47% |
| BRKB240419P00417500 | 2024-04-17 2:14PM EDT | 417.50 | 20.10 | 12.20 | 14.40 | 0.00 | - | 600 | 9 | 54.20% |
| BRKB240419P00420000 | 2024-04-19 1:07PM EDT | 420.00 | 16.45 | 14.65 | 16.50 | -3.95 | -19.36% | 1 | 4 | 56.01% |
| BRKB240419P00422500 | 2024-04-17 2:14PM EDT | 422.50 | 26.00 | 16.55 | 19.25 | 0.00 | - | 450 | 0 | 57.47% |
| BRKB240419P00425000 | 2024-04-09 1:56PM EDT | 425.00 | 11.88 | 19.05 | 21.75 | 0.00 | - | 6 | 0 | 63.48% |
| BRKB240419P00430000 | 2024-04-04 12:34PM EDT | 430.00 | 9.15 | 24.25 | 26.85 | 0.00 | - | 2 | 0 | 80.08% |
| BRKB240419P00435000 | 2024-04-05 10:16AM EDT | 435.00 | 18.76 | 29.35 | 32.05 | 0.00 | - | 6 | 0 | 96.44% |
| BRKB240419P00440000 | 2024-02-26 2:41PM EDT | 440.00 | 29.51 | 20.50 | 25.30 | 0.00 | - | 8 | 0 | 0.00% |
| BRKB240419P00450000 | 2024-02-26 4:15PM EDT | 450.00 | 40.10 | 30.90 | 35.40 | 0.00 | - | 244 | 0 | 0.00% |
| BRKB240419P00455000 | 2024-03-01 4:49PM EDT | 455.00 | 47.91 | 32.05 | 36.45 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240419P00460000 | 2024-03-01 4:49PM EDT | 460.00 | 52.93 | 37.00 | 41.45 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240419P00465000 | 2024-03-22 9:58AM EDT | 465.00 | 52.00 | 58.65 | 61.35 | 0.00 | - | 10 | 0 | 107.03% |
| BRKB240419P00500000 | 2024-03-22 3:54PM EDT | 500.00 | 87.32 | 93.65 | 97.05 | 0.00 | - | 2 | 0 | 201.37% |
© 2024 Yahoo. All rights reserved.