Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,898.41 +805.14 (+1.28%) CMC Crypto 200
1,325.16 +48.19 (+3.77%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510C00310000 | 2024-05-02 2:32PM EDT | 310.00 | 90.90 | 89.95 | 92.50 | 0.00 | - | 12 | 13 | 91.65% |
| BRKB240510C00345000 | 2024-04-12 12:15PM EDT | 345.00 | 61.18 | 54.65 | 57.55 | 0.00 | - | 1 | 1 | 53.91% |
| BRKB240510C00370000 | 2024-05-01 11:01AM EDT | 370.00 | 30.59 | 29.85 | 32.65 | 0.00 | - | 1 | 2 | 51.34% |
| BRKB240510C00375000 | 2024-05-03 1:25PM EDT | 375.00 | 28.11 | 24.45 | 27.75 | -2.59 | -8.44% | 40 | 2 | 46.01% |
| BRKB240510C00380000 | 2024-05-03 10:23AM EDT | 380.00 | 21.10 | 19.80 | 22.55 | -0.65 | -2.99% | 2 | 13 | 38.16% |
| BRKB240510C00385000 | 2024-05-03 3:18PM EDT | 385.00 | 17.62 | 15.60 | 17.35 | +0.87 | +5.19% | 1 | 11 | 30.35% |
| BRKB240510C00390000 | 2024-05-03 3:58PM EDT | 390.00 | 11.90 | 11.65 | 13.85 | -0.63 | -5.03% | 218 | 27 | 32.67% |
| BRKB240510C00395000 | 2024-05-03 3:58PM EDT | 395.00 | 8.19 | 7.30 | 9.40 | -0.71 | -7.98% | 14 | 26 | 27.36% |
| BRKB240510C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 5.34 | 5.20 | 5.55 | -0.06 | -1.11% | 310 | 444 | 23.07% |
| BRKB240510C00402500 | 2024-05-03 3:59PM EDT | 402.50 | 3.95 | 4.00 | 4.40 | -0.05 | -1.25% | 549 | 222 | 23.32% |
| BRKB240510C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 3.10 | 2.90 | 3.30 | -0.10 | -3.13% | 628 | 256 | 22.91% |
| BRKB240510C00407500 | 2024-05-03 3:59PM EDT | 407.50 | 2.11 | 2.04 | 2.44 | -0.14 | -6.22% | 554 | 794 | 22.75% |
| BRKB240510C00410000 | 2024-05-03 3:58PM EDT | 410.00 | 1.49 | 1.54 | 1.75 | +0.05 | +3.47% | 376 | 576 | 22.58% |
| BRKB240510C00412500 | 2024-05-03 3:59PM EDT | 412.50 | 0.98 | 0.92 | 1.23 | +0.05 | +5.38% | 176 | 231 | 22.49% |
| BRKB240510C00415000 | 2024-05-03 3:59PM EDT | 415.00 | 0.68 | 0.54 | 0.80 | -0.07 | -9.33% | 339 | 763 | 22.07% |
| BRKB240510C00417500 | 2024-05-03 3:59PM EDT | 417.50 | 0.47 | 0.37 | 0.61 | -0.03 | -6.00% | 56 | 69 | 22.85% |
| BRKB240510C00420000 | 2024-05-03 3:58PM EDT | 420.00 | 0.28 | 0.22 | 0.43 | -0.02 | -6.67% | 349 | 333 | 23.17% |
| BRKB240510C00422500 | 2024-05-03 3:56PM EDT | 422.50 | 0.22 | 0.13 | 0.25 | +0.04 | +22.22% | 57 | 49 | 22.63% |
| BRKB240510C00425000 | 2024-05-03 3:44PM EDT | 425.00 | 0.18 | 0.07 | 0.25 | +0.03 | +20.00% | 22 | 104 | 24.66% |
| BRKB240510C00427500 | 2024-05-03 2:09PM EDT | 427.50 | 0.11 | 0.07 | 0.15 | +0.03 | +37.50% | 6 | 9 | 24.32% |
| BRKB240510C00430000 | 2024-05-03 12:54PM EDT | 430.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 12 | 99 | 25.83% |
| BRKB240510C00435000 | 2024-05-03 2:37PM EDT | 435.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 11 | 69 | 27.05% |
| BRKB240510C00440000 | 2024-05-03 2:59PM EDT | 440.00 | 0.08 | 0.02 | 0.09 | +0.04 | +100.00% | 60 | 108 | 30.76% |
| BRKB240510C00445000 | 2024-05-03 3:07PM EDT | 445.00 | 0.07 | 0.02 | 0.06 | +0.04 | +133.33% | 9 | 8 | 32.13% |
| BRKB240510C00450000 | 2024-04-29 10:12AM EDT | 450.00 | 0.04 | 0.02 | 0.48 | 0.00 | - | 1 | 30 | 48.22% |
| BRKB240510C00455000 | 2024-05-01 2:26PM EDT | 455.00 | 0.02 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 55.18% |
| BRKB240510C00460000 | 2024-04-26 11:44AM EDT | 460.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 10 | 11 | 58.69% |
| BRKB240510C00465000 | 2024-04-10 9:49AM EDT | 465.00 | 0.16 | 0.01 | 1.28 | 0.00 | - | - | 1 | 62.26% |
| BRKB240510C00470000 | 2024-04-24 11:23AM EDT | 470.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | - | 4 | 65.77% |
| BRKB240510C00475000 | 2024-04-29 9:33AM EDT | 475.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 45 | 59 | 69.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240510P00320000 | 2024-05-03 3:42PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 3 | 58.98% |
| BRKB240510P00330000 | 2024-04-17 10:58AM EDT | 330.00 | 0.19 | 0.02 | 1.29 | 0.00 | - | - | 4 | 80.32% |
| BRKB240510P00335000 | 2024-05-01 3:51PM EDT | 335.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 46 | 52.15% |
| BRKB240510P00340000 | 2024-04-29 3:01PM EDT | 340.00 | 0.06 | 0.02 | 1.30 | 0.00 | - | 10 | 17 | 70.09% |
| BRKB240510P00345000 | 2024-05-03 3:58PM EDT | 345.00 | 0.07 | 0.03 | 0.10 | -0.07 | -50.00% | 11 | 243 | 47.85% |
| BRKB240510P00350000 | 2024-05-03 12:17PM EDT | 350.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 3 | 116 | 41.80% |
| BRKB240510P00355000 | 2024-05-03 3:41PM EDT | 355.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 10 | 41 | 37.89% |
| BRKB240510P00360000 | 2024-05-03 3:23PM EDT | 360.00 | 0.10 | 0.04 | 0.16 | -0.05 | -33.33% | 24 | 27 | 38.33% |
| BRKB240510P00370000 | 2024-05-03 3:58PM EDT | 370.00 | 0.11 | 0.09 | 0.16 | -0.16 | -59.26% | 4 | 150 | 29.88% |
| BRKB240510P00375000 | 2024-05-03 3:58PM EDT | 375.00 | 0.18 | 0.15 | 0.20 | -0.13 | -41.94% | 767 | 550 | 26.66% |
| BRKB240510P00380000 | 2024-05-03 3:59PM EDT | 380.00 | 0.37 | 0.18 | 0.38 | -0.07 | -15.91% | 261 | 78 | 25.34% |
| BRKB240510P00385000 | 2024-05-03 3:59PM EDT | 385.00 | 0.56 | 0.46 | 0.71 | -0.26 | -31.71% | 313 | 225 | 24.00% |
| BRKB240510P00387500 | 2024-05-03 3:58PM EDT | 387.50 | 0.94 | 0.71 | 0.99 | -0.03 | -3.09% | 185 | 154 | 23.54% |
| BRKB240510P00390000 | 2024-05-03 3:59PM EDT | 390.00 | 1.24 | 1.09 | 1.35 | -0.26 | -17.33% | 380 | 237 | 22.99% |
| BRKB240510P00392500 | 2024-05-03 3:55PM EDT | 392.50 | 1.75 | 1.61 | 1.98 | -0.28 | -13.79% | 164 | 75 | 23.33% |
| BRKB240510P00395000 | 2024-05-03 3:58PM EDT | 395.00 | 2.60 | 2.07 | 2.50 | +0.10 | +4.00% | 195 | 239 | 22.22% |
| BRKB240510P00397500 | 2024-05-03 3:59PM EDT | 397.50 | 3.20 | 3.20 | 3.50 | -0.40 | -11.11% | 128 | 54 | 22.70% |
| BRKB240510P00400000 | 2024-05-03 3:59PM EDT | 400.00 | 4.55 | 4.20 | 4.60 | -0.05 | -1.09% | 429 | 227 | 22.71% |
| BRKB240510P00402500 | 2024-05-03 3:51PM EDT | 402.50 | 5.21 | 5.40 | 5.80 | -1.19 | -18.59% | 458 | 142 | 22.27% |
| BRKB240510P00405000 | 2024-05-03 3:59PM EDT | 405.00 | 7.10 | 6.80 | 7.30 | -1.95 | -21.55% | 214 | 113 | 22.30% |
| BRKB240510P00407500 | 2024-05-03 3:49PM EDT | 407.50 | 7.89 | 7.70 | 9.70 | -1.18 | -13.01% | 22 | 25 | 25.94% |
| BRKB240510P00410000 | 2024-05-03 3:29PM EDT | 410.00 | 9.86 | 10.10 | 11.30 | -1.12 | -10.20% | 24 | 82 | 24.95% |
| BRKB240510P00412500 | 2024-05-02 9:43AM EDT | 412.50 | 14.10 | 11.90 | 13.50 | 0.00 | - | 2 | 13 | 26.56% |
| BRKB240510P00415000 | 2024-04-30 1:55PM EDT | 415.00 | 16.94 | 13.35 | 16.55 | 0.00 | - | 2 | 34 | 33.06% |
| BRKB240510P00420000 | 2024-04-30 1:04PM EDT | 420.00 | 21.80 | 17.90 | 20.90 | 0.00 | - | 2 | 56 | 34.92% |
| BRKB240510P00425000 | 2024-05-03 3:26PM EDT | 425.00 | 23.30 | 22.85 | 25.60 | -1.40 | -5.67% | 12 | 0 | 38.10% |
© 2024 Yahoo. All rights reserved.