BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230602C00230000 | 2023-05-24 3:15PM EDT | 230.00 | 90.70 | 89.15 | 91.85 | +90.70 | - | - | 1 | 160.45% |
| BRKB230602C00280000 | 2023-05-26 9:52AM EDT | 280.00 | 41.70 | 40.25 | 41.35 | +2.83 | +7.28% | 1 | 21 | 54.10% |
| BRKB230602C00285000 | 2023-05-25 10:51AM EDT | 285.00 | 34.39 | 34.30 | 37.15 | +34.39 | - | - | 4 | 74.98% |
| BRKB230602C00290000 | 2023-05-19 12:20PM EDT | 290.00 | 41.00 | 29.55 | 32.35 | 0.00 | - | 1 | 1 | 69.24% |
| BRKB230602C00295000 | 2023-05-09 11:13AM EDT | 295.00 | 32.58 | 24.70 | 26.75 | 0.00 | - | 1 | 3 | 53.47% |
| BRKB230602C00300000 | 2023-05-26 1:18PM EDT | 300.00 | 21.00 | 20.05 | 21.75 | -7.77 | -27.01% | 6 | 11 | 45.51% |
| BRKB230602C00302500 | 2023-05-26 9:50AM EDT | 302.50 | 20.46 | 17.65 | 19.20 | +20.46 | - | 1 | 0 | 40.87% |
| BRKB230602C00305000 | 2023-05-24 9:33AM EDT | 305.00 | 18.50 | 14.85 | 17.05 | 0.00 | - | 13 | 3 | 40.43% |
| BRKB230602C00307500 | 2023-05-25 3:09PM EDT | 307.50 | 12.35 | 12.90 | 14.25 | +12.35 | - | - | 8 | 33.13% |
| BRKB230602C00310000 | 2023-05-26 2:57PM EDT | 310.00 | 11.70 | 10.95 | 11.75 | +1.30 | +12.50% | 7 | 30 | 28.83% |
| BRKB230602C00312500 | 2023-05-25 3:15PM EDT | 312.50 | 8.06 | 8.80 | 9.55 | 0.00 | - | 1 | 16 | 26.88% |
| BRKB230602C00315000 | 2023-05-26 3:59PM EDT | 315.00 | 7.00 | 6.80 | 7.20 | +1.00 | +16.67% | 37 | 32 | 23.10% |
| BRKB230602C00317500 | 2023-05-26 3:51PM EDT | 317.50 | 4.90 | 4.85 | 5.15 | +0.55 | +12.64% | 18 | 34 | 20.68% |
| BRKB230602C00320000 | 2023-05-26 3:54PM EDT | 320.00 | 3.10 | 3.20 | 3.40 | +0.18 | +6.16% | 361 | 410 | 18.86% |
| BRKB230602C00322500 | 2023-05-26 3:59PM EDT | 322.50 | 1.95 | 1.91 | 2.01 | +0.30 | +18.18% | 84 | 107 | 17.38% |
| BRKB230602C00325000 | 2023-05-26 3:57PM EDT | 325.00 | 1.00 | 0.96 | 1.10 | 0.00 | - | 236 | 364 | 16.71% |
| BRKB230602C00327500 | 2023-05-26 3:39PM EDT | 327.50 | 0.40 | 0.42 | 0.62 | -0.15 | -27.27% | 105 | 194 | 17.04% |
| BRKB230602C00330000 | 2023-05-26 3:57PM EDT | 330.00 | 0.23 | 0.20 | 0.27 | -0.05 | -17.86% | 227 | 283 | 16.48% |
| BRKB230602C00332500 | 2023-05-26 3:58PM EDT | 332.50 | 0.14 | 0.04 | 0.15 | -0.11 | -44.00% | 86 | 69 | 17.24% |
| BRKB230602C00335000 | 2023-05-26 2:53PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 100 | 420 | 18.60% |
| BRKB230602C00337500 | 2023-05-26 1:02PM EDT | 337.50 | 0.11 | 0.01 | 0.40 | -0.04 | -26.67% | 2 | 174 | 27.93% |
| BRKB230602C00340000 | 2023-05-26 2:04PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 64 | 250 | 23.63% |
| BRKB230602C00342500 | 2023-05-22 1:15PM EDT | 342.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 11 | 12 | 32.86% |
| BRKB230602C00345000 | 2023-05-23 3:10PM EDT | 345.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 16 | 120 | 33.59% |
| BRKB230602C00350000 | 2023-05-05 11:53AM EDT | 350.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 38.53% |
| BRKB230602C00355000 | 2023-05-23 10:00AM EDT | 355.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 44 | 74.93% |
| BRKB230602C00360000 | 2023-05-26 9:41AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 214 | 32.03% |
| BRKB230602C00365000 | 2023-04-18 12:51PM EDT | 365.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 16 | 56.84% |
| BRKB230602C00380000 | 2023-05-18 3:29PM EDT | 380.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.10% |
| BRKB230602C00385000 | 2023-04-14 10:38AM EDT | 385.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 12 | 111.77% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230602P00200000 | 2023-05-25 10:14AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 499 | 112.50% |
| BRKB230602P00240000 | 2023-05-25 12:00PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 31 | 82.03% |
| BRKB230602P00245000 | 2023-04-13 2:33PM EDT | 245.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | - | 1 | 157.08% |
| BRKB230602P00250000 | 2023-05-10 10:11AM EDT | 250.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 148.29% |
| BRKB230602P00255000 | 2023-05-25 12:37PM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 93.75% |
| BRKB230602P00260000 | 2023-05-26 11:54AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 87 | 53.13% |
| BRKB230602P00265000 | 2023-05-15 9:52AM EDT | 265.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 40 | 46 | 121.12% |
| BRKB230602P00270000 | 2023-04-28 1:30PM EDT | 270.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.21% |
| BRKB230602P00275000 | 2023-05-10 3:09PM EDT | 275.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 103.32% |
| BRKB230602P00280000 | 2023-05-25 11:59AM EDT | 280.00 | 0.08 | 0.00 | 2.01 | 0.00 | - | 10 | 11 | 74.44% |
| BRKB230602P00285000 | 2023-05-22 11:52AM EDT | 285.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 53.81% |
| BRKB230602P00290000 | 2023-05-24 1:16PM EDT | 290.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 26 | 44 | 48.58% |
| BRKB230602P00292500 | 2023-05-26 10:15AM EDT | 292.50 | 0.10 | 0.00 | 0.24 | +0.10 | - | 1 | 0 | 40.28% |
| BRKB230602P00295000 | 2023-05-26 3:06PM EDT | 295.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 76 | 41 | 32.52% |
| BRKB230602P00297500 | 2023-05-25 10:01AM EDT | 297.50 | 0.25 | 0.00 | 4.80 | +0.25 | - | - | 12 | 63.11% |
| BRKB230602P00300000 | 2023-05-26 3:59PM EDT | 300.00 | 0.22 | 0.13 | 0.25 | -0.17 | -43.59% | 21 | 97 | 31.20% |
| BRKB230602P00302500 | 2023-05-25 1:15PM EDT | 302.50 | 0.47 | 0.21 | 0.37 | 0.00 | - | 4 | 14 | 30.52% |
| BRKB230602P00305000 | 2023-05-26 3:56PM EDT | 305.00 | 0.32 | 0.27 | 0.44 | -0.30 | -48.39% | 48 | 105 | 28.32% |
| BRKB230602P00307500 | 2023-05-26 2:38PM EDT | 307.50 | 0.42 | 0.37 | 0.53 | -0.38 | -47.50% | 85 | 45 | 26.03% |
| BRKB230602P00310000 | 2023-05-26 3:41PM EDT | 310.00 | 0.60 | 0.48 | 0.60 | -0.44 | -42.31% | 95 | 333 | 23.13% |
| BRKB230602P00312500 | 2023-05-26 3:58PM EDT | 312.50 | 0.73 | 0.66 | 0.85 | -0.67 | -47.86% | 42 | 60 | 21.68% |
| BRKB230602P00315000 | 2023-05-26 3:58PM EDT | 315.00 | 1.05 | 1.00 | 1.19 | -0.70 | -40.00% | 125 | 195 | 20.00% |
| BRKB230602P00317500 | 2023-05-26 3:58PM EDT | 317.50 | 1.60 | 1.52 | 1.72 | -1.04 | -39.39% | 134 | 109 | 18.51% |
| BRKB230602P00320000 | 2023-05-26 3:59PM EDT | 320.00 | 2.37 | 2.30 | 2.51 | -1.38 | -36.80% | 58 | 338 | 17.09% |
| BRKB230602P00322500 | 2023-05-26 3:59PM EDT | 322.50 | 3.57 | 3.45 | 3.75 | -1.68 | -32.00% | 36 | 84 | 16.38% |
| BRKB230602P00325000 | 2023-05-26 3:30PM EDT | 325.00 | 5.30 | 4.95 | 5.40 | -2.00 | -27.40% | 27 | 69 | 15.97% |
| BRKB230602P00327500 | 2023-05-26 10:10AM EDT | 327.50 | 7.04 | 6.90 | 7.50 | -1.76 | -20.00% | 2 | 117 | 16.87% |
| BRKB230602P00330000 | 2023-05-25 11:12AM EDT | 330.00 | 11.02 | 9.10 | 9.85 | 0.00 | - | 11 | 71 | 18.92% |
| BRKB230602P00332500 | 2023-05-26 12:52PM EDT | 332.50 | 11.76 | 11.55 | 12.35 | -0.04 | -0.34% | 2 | 92 | 22.34% |
| BRKB230602P00335000 | 2023-05-25 9:36AM EDT | 335.00 | 15.17 | 13.50 | 14.90 | 0.00 | - | 2 | 16 | 26.32% |
| BRKB230602P00337500 | 2023-05-22 10:44AM EDT | 337.50 | 8.31 | 15.30 | 17.75 | 0.00 | - | 5 | 5 | 34.11% |
| BRKB230602P00340000 | 2023-05-23 2:03PM EDT | 340.00 | 14.50 | 18.45 | 20.10 | 0.00 | - | 1 | 10 | 35.55% |
| BRKB230602P00350000 | 2023-05-19 2:58PM EDT | 350.00 | 18.86 | 28.20 | 30.30 | 0.00 | - | 1 | 0 | 50.83% |
| BRKB230602P00360000 | 2023-05-03 11:59AM EDT | 360.00 | 33.80 | 37.75 | 40.80 | 0.00 | - | 1 | 0 | 69.85% |
| BRKB230602P00365000 | 2023-05-01 10:17AM EDT | 365.00 | 34.40 | 43.10 | 45.15 | 0.00 | - | - | 0 | 65.33% |
| BRKB230602P00370000 | 2023-04-21 12:39PM EDT | 370.00 | 46.70 | 37.00 | 41.60 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB230602P00380000 | 2023-05-23 12:41PM EDT | 380.00 | 54.08 | 57.70 | 61.10 | 0.00 | - | 1 | 0 | 96.88% |
© 2023 Yahoo. All rights reserved.