Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,269.00 -7.75 (-0.18%) Dow Futures
33,922.00 -41.00 (-0.12%) Nasdaq Futures
13,460.50 -32.75 (-0.24%) Russell 2000 Futures
1,988.20 -0.90 (-0.05%) Crude Oil
88.01 -0.10 (-0.11%) Gold
1,779.40 +2.70 (+0.15%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220819C00140000 | 2022-08-05 2:38PM EDT | 140.00 | 152.15 | 156.45 | 158.15 | 0.00 | - | - | 40 | 0.00% |
| BRKB220819C00160000 | 2022-07-25 2:35PM EDT | 160.00 | 127.55 | 136.10 | 138.15 | 0.00 | - | - | 4 | 0.00% |
| BRKB220819C00200000 | 2022-07-15 10:17AM EDT | 200.00 | 78.48 | 96.55 | 97.70 | 0.00 | - | - | 34 | 0.00% |
| BRKB220819C00220000 | 2022-07-11 3:57PM EDT | 220.00 | 59.52 | 74.65 | 76.55 | 0.00 | - | - | 102 | 0.00% |
| BRKB220819C00230000 | 2022-07-12 3:34PM EDT | 230.00 | 49.20 | 66.60 | 67.55 | 0.00 | - | - | 105 | 0.00% |
| BRKB220819C00240000 | 2022-08-11 1:39PM EDT | 240.00 | 57.64 | 56.55 | 58.55 | -0.71 | -1.22% | 29 | 34 | 0.00% |
| BRKB220819C00245000 | 2022-07-14 10:25AM EDT | 245.00 | 29.55 | 50.80 | 53.35 | 0.00 | - | - | 5 | 0.00% |
| BRKB220819C00250000 | 2022-08-11 1:39PM EDT | 250.00 | 47.68 | 46.65 | 47.35 | +7.56 | +18.84% | 29 | 106 | 0.00% |
| BRKB220819C00255000 | 2022-08-09 9:43AM EDT | 255.00 | 40.48 | 41.50 | 42.65 | 0.00 | - | 5 | 13 | 0.00% |
| BRKB220819C00260000 | 2022-08-09 9:30AM EDT | 260.00 | 33.13 | 36.60 | 37.20 | 0.00 | - | 3 | 32 | 0.00% |
| BRKB220819C00262500 | 2022-07-19 1:52PM EDT | 262.50 | 22.52 | 33.65 | 34.80 | 0.00 | - | - | 2 | 0.00% |
| BRKB220819C00265000 | 2022-08-11 11:17AM EDT | 265.00 | 32.25 | 31.65 | 32.20 | +1.67 | +5.46% | 1 | 181 | 0.00% |
| BRKB220819C00267500 | 2022-08-01 11:24AM EDT | 267.50 | 31.30 | 29.20 | 29.65 | 0.00 | - | - | 6 | 0.00% |
| BRKB220819C00270000 | 2022-08-11 11:17AM EDT | 270.00 | 27.30 | 26.75 | 27.20 | +4.34 | +18.90% | 4 | 458 | 0.00% |
| BRKB220819C00272500 | 2022-08-09 9:30AM EDT | 272.50 | 22.08 | 24.25 | 25.35 | 0.00 | - | 3 | 27 | 0.00% |
| BRKB220819C00275000 | 2022-08-11 1:58PM EDT | 275.00 | 22.59 | 21.70 | 22.25 | +0.98 | +4.53% | 6 | 3,801 | 0.00% |
| BRKB220819C00277500 | 2022-08-04 1:46PM EDT | 277.50 | 18.00 | 19.35 | 20.65 | 0.00 | - | - | 9 | 0.00% |
| BRKB220819C00280000 | 2022-08-11 11:18AM EDT | 280.00 | 17.70 | 16.85 | 17.70 | +4.22 | +31.31% | 2 | 883 | 0.00% |
| BRKB220819C00282500 | 2022-08-11 10:32AM EDT | 282.50 | 16.21 | 14.35 | 14.90 | +4.32 | +36.33% | 25 | 94 | 0.00% |
| BRKB220819C00285000 | 2022-08-11 12:16PM EDT | 285.00 | 12.26 | 12.10 | 12.65 | +2.96 | +31.83% | 5 | 3,309 | 0.00% |
| BRKB220819C00287500 | 2022-08-11 9:53AM EDT | 287.50 | 11.21 | 9.80 | 10.30 | +3.92 | +53.77% | 5 | 169 | 0.00% |
| BRKB220819C00290000 | 2022-08-11 12:03PM EDT | 290.00 | 8.06 | 7.80 | 8.15 | +2.21 | +37.78% | 23 | 1,350 | 0.00% |
| BRKB220819C00292500 | 2022-08-11 2:33PM EDT | 292.50 | 6.05 | 5.80 | 6.10 | +2.00 | +49.38% | 5 | 311 | 0.00% |
| BRKB220819C00295000 | 2022-08-11 2:34PM EDT | 295.00 | 4.33 | 4.20 | 4.40 | +1.36 | +45.79% | 33 | 2,708 | 0.00% |
| BRKB220819C00297500 | 2022-08-11 12:32PM EDT | 297.50 | 2.94 | 2.77 | 2.99 | +0.81 | +38.03% | 378 | 450 | 0.00% |
| BRKB220819C00300000 | 2022-08-11 2:05PM EDT | 300.00 | 1.84 | 1.68 | 1.93 | +0.46 | +33.33% | 314 | 7,689 | 0.00% |
| BRKB220819C00302500 | 2022-08-11 2:13PM EDT | 302.50 | 1.09 | 0.96 | 1.15 | +0.33 | +43.42% | 119 | 345 | 0.00% |
| BRKB220819C00305000 | 2022-08-11 2:39PM EDT | 305.00 | 0.57 | 0.55 | 0.60 | +0.02 | +3.64% | 91 | 1,433 | 10.25% |
| BRKB220819C00307500 | 2022-08-11 10:36AM EDT | 307.50 | 0.55 | 0.27 | 0.37 | +0.18 | +48.65% | 34 | 114 | 16.04% |
| BRKB220819C00310000 | 2022-08-11 11:55AM EDT | 310.00 | 0.20 | 0.18 | 0.23 | +0.03 | +17.65% | 11 | 1,147 | 20.17% |
| BRKB220819C00312500 | 2022-08-11 2:14PM EDT | 312.50 | 0.10 | 0.05 | 0.20 | -0.13 | -56.52% | 12 | 18 | 25.29% |
| BRKB220819C00315000 | 2022-08-09 10:09AM EDT | 315.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 4 | 828 | 41.16% |
| BRKB220819C00317500 | 2022-08-09 9:41AM EDT | 317.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.78% |
| BRKB220819C00320000 | 2022-08-09 11:58AM EDT | 320.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 3 | 377 | 43.41% |
| BRKB220819C00325000 | 2022-08-11 2:02PM EDT | 325.00 | 0.02 | 0.04 | 0.26 | -0.35 | -94.59% | 1 | 279 | 54.00% |
| BRKB220819C00330000 | 2022-08-04 12:24PM EDT | 330.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 35 | 787 | 54.49% |
| BRKB220819C00335000 | 2022-08-08 9:35AM EDT | 335.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 344 | 79.44% |
| BRKB220819C00340000 | 2022-07-29 9:50AM EDT | 340.00 | 0.11 | 0.01 | 0.12 | +0.06 | +120.00% | 3 | 417 | 66.41% |
| BRKB220819C00345000 | 2022-08-08 10:03AM EDT | 345.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | - | 162 | 96.68% |
| BRKB220819C00350000 | 2022-08-09 12:51PM EDT | 350.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 828 | 105.76% |
| BRKB220819C00355000 | 2022-08-03 9:33AM EDT | 355.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 174.34% |
| BRKB220819C00360000 | 2022-07-15 9:40AM EDT | 360.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 122.66% |
| BRKB220819C00380000 | 2022-08-03 2:36PM EDT | 380.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 153.91% |
| BRKB220819C00390000 | 2022-08-10 12:15PM EDT | 390.00 | 0.02 | 0.00 | 4.80 | +0.02 | - | - | 5 | 243.85% |
| BRKB220819C00400000 | 2022-07-05 9:32AM EDT | 400.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 6 | 156.64% |
| BRKB220819C00405000 | 2022-08-11 12:37PM EDT | 405.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 35 | 136.72% |
| BRKB220819C00410000 | 2022-08-08 9:37AM EDT | 410.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 1 | 174.22% |
| BRKB220819C00420000 | 2022-08-09 3:53PM EDT | 420.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 30 | 542 | 145.31% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220819P00140000 | 2022-07-18 10:29AM EDT | 140.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 480.86% |
| BRKB220819P00160000 | 2022-07-18 3:37PM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 562.60% |
| BRKB220819P00180000 | 2022-07-26 1:50PM EDT | 180.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | - | 3 | 325.39% |
| BRKB220819P00185000 | 2022-07-26 1:51PM EDT | 185.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 8 | 215.63% |
| BRKB220819P00190000 | 2022-07-29 10:06AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 1,317 | 264.45% |
| BRKB220819P00195000 | 2022-07-26 1:49PM EDT | 195.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 219 | 251.17% |
| BRKB220819P00200000 | 2022-08-01 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 3,060 | 236.72% |
| BRKB220819P00205000 | 2022-07-27 2:30PM EDT | 205.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 18 | 225.39% |
| BRKB220819P00210000 | 2022-07-29 2:34PM EDT | 210.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 241 | 196.88% |
| BRKB220819P00215000 | 2022-07-27 3:09PM EDT | 215.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 83 | 200.78% |
| BRKB220819P00220000 | 2022-08-10 11:19AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 1,154 | 150.00% |
| BRKB220819P00225000 | 2022-08-08 12:23PM EDT | 225.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 297 | 150.78% |
| BRKB220819P00230000 | 2022-08-08 11:34AM EDT | 230.00 | 0.03 | 0.06 | 0.05 | -0.01 | -25.00% | 7 | 332 | 150.00% |
| BRKB220819P00235000 | 2022-08-10 10:07AM EDT | 235.00 | 0.03 | 0.04 | 0.17 | -0.02 | -40.00% | 1 | 269 | 150.78% |
| BRKB220819P00240000 | 2022-08-09 1:04PM EDT | 240.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 6 | 784 | 138.09% |
| BRKB220819P00245000 | 2022-08-08 9:35AM EDT | 245.00 | 0.10 | 0.10 | 0.10 | 0.00 | - | 1 | 501 | 128.13% |
| BRKB220819P00250000 | 2022-08-08 2:14PM EDT | 250.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 678 | 114.45% |
| BRKB220819P00255000 | 2022-08-11 2:30PM EDT | 255.00 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 1 | 550 | 102.34% |
| BRKB220819P00257500 | 2022-08-05 12:34PM EDT | 257.50 | 0.31 | 0.27 | 0.75 | 0.00 | - | - | 30 | 133.01% |
| BRKB220819P00260000 | 2022-08-11 10:14AM EDT | 260.00 | 0.10 | 0.04 | 0.09 | -0.06 | -37.50% | 17 | 1,185 | 91.41% |
| BRKB220819P00262500 | 2022-08-10 3:51PM EDT | 262.50 | 0.10 | 0.08 | 0.20 | -0.50 | -83.33% | 1 | 63 | 96.09% |
| BRKB220819P00265000 | 2022-08-10 9:34AM EDT | 265.00 | 0.33 | 0.38 | 0.33 | -0.03 | -8.33% | 1 | 845 | 106.25% |
| BRKB220819P00267500 | 2022-08-10 3:41PM EDT | 267.50 | 0.13 | 0.43 | 0.75 | -0.11 | -45.83% | 1 | 54 | 111.04% |
| BRKB220819P00270000 | 2022-08-11 2:13PM EDT | 270.00 | 0.12 | 0.15 | 0.16 | -0.23 | -65.71% | 12 | 1,047 | 81.45% |
| BRKB220819P00272500 | 2022-08-10 11:51AM EDT | 272.50 | 0.18 | 0.06 | 0.30 | -0.28 | -60.87% | 3 | 104 | 78.03% |
| BRKB220819P00275000 | 2022-08-11 2:02PM EDT | 275.00 | 0.20 | 0.18 | 0.30 | -0.38 | -65.52% | 8 | 4,308 | 76.37% |
| BRKB220819P00277500 | 2022-08-11 10:30AM EDT | 277.50 | 0.21 | 0.28 | 0.36 | -0.31 | -59.62% | 18 | 115 | 74.71% |
| BRKB220819P00280000 | 2022-08-11 2:03PM EDT | 280.00 | 0.27 | 0.24 | 0.47 | -0.69 | -71.88% | 39 | 642 | 70.31% |
| BRKB220819P00282500 | 2022-08-11 12:51PM EDT | 282.50 | 0.37 | 0.35 | 0.45 | -0.83 | -69.17% | 7 | 170 | 65.92% |
| BRKB220819P00285000 | 2022-08-11 1:17PM EDT | 285.00 | 0.48 | 0.50 | 0.58 | -1.14 | -70.37% | 31 | 2,990 | 64.16% |
| BRKB220819P00287500 | 2022-08-11 12:11PM EDT | 287.50 | 0.88 | 0.73 | 0.87 | -1.44 | -62.07% | 13 | 237 | 64.16% |
| BRKB220819P00290000 | 2022-08-11 2:34PM EDT | 290.00 | 1.14 | 1.07 | 1.21 | -1.91 | -62.62% | 178 | 499 | 63.94% |
| BRKB220819P00292500 | 2022-08-11 2:38PM EDT | 292.50 | 1.66 | 1.58 | 1.74 | -2.49 | -60.00% | 80 | 490 | 64.89% |
| BRKB220819P00295000 | 2022-08-11 1:42PM EDT | 295.00 | 2.12 | 2.31 | 2.57 | -3.17 | -59.92% | 13 | 383 | 67.38% |
| BRKB220819P00297500 | 2022-08-11 2:11PM EDT | 297.50 | 3.31 | 3.40 | 3.65 | -3.19 | -49.08% | 20 | 80 | 71.36% |
| BRKB220819P00300000 | 2022-08-11 1:47PM EDT | 300.00 | 4.57 | 4.80 | 5.10 | -3.58 | -43.93% | 70 | 243 | 77.03% |
| BRKB220819P00302500 | 2022-08-09 11:17AM EDT | 302.50 | 8.55 | 6.50 | 6.85 | 0.00 | - | 10 | 51 | 83.98% |
| BRKB220819P00305000 | 2022-08-10 1:32PM EDT | 305.00 | 10.15 | 8.55 | 9.00 | +1.45 | +16.67% | 2 | 261 | 93.38% |
| BRKB220819P00310000 | 2022-08-08 11:52AM EDT | 310.00 | 15.57 | 13.05 | 13.65 | 0.00 | - | - | 559 | 112.77% |
| BRKB220819P00315000 | 2022-08-08 11:46AM EDT | 315.00 | 20.52 | 18.00 | 18.60 | 0.00 | - | - | 264 | 133.33% |
| BRKB220819P00320000 | 2022-07-29 2:17PM EDT | 320.00 | 18.39 | 22.55 | 23.50 | 0.00 | - | - | 9 | 149.22% |
| BRKB220819P00325000 | 2022-07-20 3:44PM EDT | 325.00 | 38.75 | 27.60 | 28.80 | 0.00 | - | - | 14 | 169.14% |
| BRKB220819P00330000 | 2022-07-21 11:34AM EDT | 330.00 | 46.64 | 32.95 | 33.55 | 0.00 | - | - | 5 | 186.50% |
| BRKB220819P00355000 | 2022-08-09 1:38PM EDT | 355.00 | 62.05 | 58.00 | 58.70 | 0.00 | - | 2 | 8 | 260.64% |
| BRKB220819P00360000 | 2022-08-05 2:51PM EDT | 360.00 | 68.39 | 62.30 | 64.55 | 0.00 | - | 1 | 0 | 274.71% |
| BRKB220819P00365000 | 2022-08-05 2:51PM EDT | 365.00 | 72.78 | 67.65 | 68.60 | 0.00 | - | 1 | 0 | 282.84% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
