Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
437.21+2.79 (+0.64%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240719C002100002024-07-03 12:41PM EDT210.00195.90225.70228.350.00--1361.72%
BRKB240719C002200002024-07-03 12:43PM EDT220.00186.02216.15218.950.00--4285.35%
BRKB240719C002300002024-03-13 2:39PM EDT230.00180.15174.55178.100.00--80.00%
BRKB240719C002500002024-07-05 11:32AM EDT250.00158.36185.25189.000.00-56308.30%
BRKB240719C002700002024-07-12 2:28PM EDT270.00157.21165.90169.000.00-12197.66%
BRKB240719C002750002024-07-12 12:51PM EDT275.00149.59161.15164.000.00-138201.76%
BRKB240719C002800002024-07-12 3:17PM EDT280.00147.08156.10159.000.00-229163192.87%
BRKB240719C002900002024-06-25 3:40PM EDT290.00121.90145.75149.000.00-11163.09%
BRKB240719C003000002024-07-16 9:30AM EDT300.00137.13136.15139.05+11.68+9.31%26169.34%
BRKB240719C003050002024-07-08 9:33AM EDT305.00107.80130.80133.450.00-11197.36%
BRKB240719C003100002024-07-11 10:12AM EDT310.00105.45125.40128.450.00-611189.79%
BRKB240719C003200002024-07-11 10:25AM EDT320.0095.70115.35118.450.00-17174.95%
BRKB240719C003250002024-07-11 2:29PM EDT325.0092.20110.85114.050.00--1127.93%
BRKB240719C003300002024-05-15 12:15PM EDT330.0084.2575.4078.200.00--10.00%
BRKB240719C003350002024-07-12 2:10PM EDT335.0092.14101.25104.100.00-33128.52%
BRKB240719C003400002024-07-12 9:31AM EDT340.0080.0095.4598.450.00-57146.24%
BRKB240719C003450002024-04-11 10:55AM EDT345.0067.0569.7072.350.00--30.00%
BRKB240719C003500002024-07-12 3:57PM EDT350.0074.5285.3088.500.00-5191133.40%
BRKB240719C003550002024-07-12 1:12PM EDT355.0071.0780.3583.500.00-813126.44%
BRKB240719C003600002024-07-15 3:36PM EDT360.0073.7875.5578.500.00-4692119.53%
BRKB240719C003650002024-07-11 10:08AM EDT365.0050.2070.7074.150.00-12981.54%
BRKB240719C003700002024-07-15 11:28AM EDT370.0061.6365.1568.500.00-21122105.86%
BRKB240719C003750002024-07-15 12:32PM EDT375.0057.2861.2564.100.00-55980.52%
BRKB240719C003800002024-07-15 12:32PM EDT380.0052.4055.9559.100.00-152769.78%
BRKB240719C003850002024-07-12 12:53PM EDT385.0040.1751.0554.100.00-51865.92%
BRKB240719C003900002024-07-15 10:47AM EDT390.0048.5045.5049.10+8.64+21.68%713887.06%
BRKB240719C003925002024-07-05 12:39PM EDT392.5017.4042.4046.050.00-1176.10%
BRKB240719C003950002024-07-15 1:29PM EDT395.0037.7041.1544.150.00-207256.64%
BRKB240719C003975002024-07-08 11:25AM EDT397.5014.8037.6541.050.00-51269.26%
BRKB240719C004000002024-07-16 10:25AM EDT400.0037.8335.4538.55+5.33+16.40%294565.82%
BRKB240719C004025002024-07-15 11:18AM EDT402.5028.3533.1036.050.00-12962.38%
BRKB240719C004050002024-07-15 3:59PM EDT405.0029.7530.2533.550.00-944958.91%
BRKB240719C004075002024-07-15 1:18PM EDT407.5029.6728.7531.65+4.67+18.68%119061.99%
BRKB240719C004100002024-07-16 10:18AM EDT410.0028.6826.0028.55+4.18+17.06%122,33051.90%
BRKB240719C004125002024-07-16 10:32AM EDT412.5024.8523.4526.65+2.40+10.09%242754.44%
BRKB240719C004150002024-07-16 9:42AM EDT415.0022.2121.1524.25+2.87+14.84%31,98751.51%
BRKB240719C004175002024-07-16 10:22AM EDT417.5019.9918.5521.15+3.45+20.86%1355242.14%
BRKB240719C004200002024-07-16 10:30AM EDT420.0017.2616.2018.60+3.01+21.12%1,1062,98737.94%
BRKB240719C004225002024-07-16 9:37AM EDT422.5015.5014.0016.45+4.12+36.20%222137.12%
BRKB240719C004250002024-07-16 10:32AM EDT425.0011.9711.2512.05+1.87+18.42%1502,2410.00%
BRKB240719C004275002024-07-16 10:22AM EDT427.5010.358.6511.05+2.40+30.19%5032825.88%
BRKB240719C004300002024-07-16 10:26AM EDT430.008.006.657.65+2.25+39.13%1923,08614.31%
BRKB240719C004350002024-07-16 10:33AM EDT435.003.403.453.90+0.90+35.29%3852,56714.54%
BRKB240719C004400002024-07-16 10:33AM EDT440.001.341.301.45+0.38+34.23%1,1301,06214.25%
BRKB240719C004450002024-07-16 10:31AM EDT445.000.490.410.49+0.18+58.06%81897015.38%
BRKB240719C004500002024-07-16 10:32AM EDT450.000.180.170.22+0.04+18.18%37697717.85%
BRKB240719C004550002024-07-16 10:04AM EDT455.000.170.080.13+0.08+88.89%2036720.85%
BRKB240719C004600002024-07-16 9:56AM EDT460.000.100.050.10+0.03+42.86%118624.41%
BRKB240719C004650002024-07-16 10:01AM EDT465.000.030.030.07+0.02+200.00%46227.25%
BRKB240719C004700002024-07-16 10:32AM EDT470.000.070.020.07-0.01-14.29%86731.25%
BRKB240719C004750002024-05-22 3:19PM EDT475.000.100.010.190.00-2940.67%
BRKB240719C004800002024-07-10 3:56PM EDT480.000.010.010.750.00-11450.59%
BRKB240719C004900002024-07-12 10:43AM EDT490.000.140.010.750.00-2459.47%
BRKB240719C004950002024-07-16 10:32AM EDT495.000.060.010.75-0.01-12.50%12663.77%
BRKB240719C005000002024-07-15 9:33AM EDT500.000.030.010.690.00-195566.99%
BRKB240719C005050002024-07-12 1:20PM EDT505.000.010.010.750.00--172.02%
BRKB240719C005100002024-07-15 10:43AM EDT510.000.240.010.190.00-616662.79%
BRKB240719C005200002024-07-15 3:28PM EDT520.000.010.010.750.00-6783.89%
BRKB240719C005300002024-07-15 3:54PM EDT530.000.010.000.750.00-224591.26%
BRKB240719C005400002024-06-17 1:13PM EDT540.000.010.000.010.00-1762.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240719P002600002024-04-10 10:56AM EDT260.000.060.001.280.00--10242.77%
BRKB240719P002650002024-04-10 10:53AM EDT265.000.120.001.290.00--10235.16%
BRKB240719P002700002024-04-10 10:53AM EDT270.000.150.001.290.00--10227.34%
BRKB240719P002750002024-04-10 10:52AM EDT275.000.180.001.300.00--10219.92%
BRKB240719P002800002024-04-18 9:56AM EDT280.000.220.001.680.00-123221.39%
BRKB240719P002850002024-06-12 2:20PM EDT285.000.020.001.140.00-222200.78%
BRKB240719P002900002024-06-26 11:04AM EDT290.000.030.000.010.00-610118.75%
BRKB240719P002950002024-05-21 10:25AM EDT295.000.010.000.320.00-17156.64%
BRKB240719P003000002024-07-12 3:53PM EDT300.000.010.000.100.00-20628132.42%
BRKB240719P003050002024-05-16 11:49AM EDT305.000.060.001.710.00-4041184.62%
BRKB240719P003100002024-05-03 1:26PM EDT310.000.250.012.170.00-36185.35%
BRKB240719P003150002024-06-10 12:52PM EDT315.000.090.001.260.00-1125161.72%
BRKB240719P003250002024-07-01 2:15PM EDT325.000.020.000.750.00-329136.72%
BRKB240719P003300002024-07-03 11:42AM EDT330.000.040.000.750.00-946130.47%
BRKB240719P003350002024-07-12 2:11PM EDT335.000.450.000.750.00-285124.41%
BRKB240719P003400002024-07-01 9:49AM EDT340.000.050.000.750.00-380118.36%
BRKB240719P003450002024-06-27 3:33PM EDT345.000.050.000.080.00-23284.77%
BRKB240719P003500002024-07-08 12:26PM EDT350.000.010.000.750.00-1124106.54%
BRKB240719P003550002024-07-12 9:34AM EDT355.000.010.000.020.00-417865.63%
BRKB240719P003600002024-07-15 10:17AM EDT360.000.010.000.750.00-331394.82%
BRKB240719P003650002024-07-10 11:45AM EDT365.000.050.000.750.00-1021289.06%
BRKB240719P003700002024-07-15 9:41AM EDT370.000.010.001.870.00-1138598.80%
BRKB240719P003750002024-07-15 2:29PM EDT375.000.020.010.750.00-545977.83%
BRKB240719P003800002024-07-16 9:37AM EDT380.000.010.010.050.00-151,85351.17%
BRKB240719P003850002024-07-15 11:04AM EDT385.000.020.010.050.00-254149.61%
BRKB240719P003900002024-07-15 3:44PM EDT390.000.010.010.250.00-671,03251.17%
BRKB240719P003925002024-07-12 10:18AM EDT392.500.110.010.100.00-93546.88%
BRKB240719P003950002024-07-15 3:47PM EDT395.000.030.020.090.00-23887043.85%
BRKB240719P003975002024-07-15 3:15PM EDT397.500.030.010.100.00-523742.09%
BRKB240719P004000002024-07-15 3:51PM EDT400.000.080.020.060.00-5732,07337.01%
BRKB240719P004025002024-07-15 3:33PM EDT402.500.060.030.070.00-317435.45%
BRKB240719P004050002024-07-16 10:24AM EDT405.000.060.040.08+0.01+25.00%11,72833.79%
BRKB240719P004075002024-07-15 1:55PM EDT407.500.040.050.09-0.05-55.56%1111,82931.93%
BRKB240719P004100002024-07-16 10:28AM EDT410.000.080.060.100.00-899829.98%
BRKB240719P004125002024-07-15 3:46PM EDT412.500.100.070.120.00-2738828.42%
BRKB240719P004150002024-07-16 10:26AM EDT415.000.110.080.12+0.01+10.00%7195225.88%
BRKB240719P004175002024-07-16 9:50AM EDT417.500.100.110.16-0.02-16.67%6054724.61%
BRKB240719P004200002024-07-16 10:06AM EDT420.000.110.120.18-0.06-35.29%2331022.46%
BRKB240719P004225002024-07-16 10:01AM EDT422.500.150.190.25-0.12-44.44%3618921.14%
BRKB240719P004250002024-07-16 10:16AM EDT425.000.190.260.33-0.16-45.71%9244219.48%
BRKB240719P004275002024-07-16 10:26AM EDT427.500.360.400.49-0.26-41.94%8616818.29%
BRKB240719P004300002024-07-16 10:30AM EDT430.000.670.670.77-0.50-42.74%11129117.36%
BRKB240719P004350002024-07-16 10:32AM EDT435.002.071.922.09-0.86-29.35%14511116.86%
BRKB240719P004400002024-07-16 10:32AM EDT440.005.004.705.15-25.94-83.84%23019.57%
BRKB240719P004450002024-07-16 10:22AM EDT445.008.508.159.65-5.25-38.18%14125.95%
BRKB240719P004500002024-07-16 9:50AM EDT450.0012.8911.4014.10-4.53-26.00%2129.66%
BRKB240719P004550002024-07-15 11:53AM EDT455.0022.3516.2519.400.00-1039.23%