Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.47-7.35 (-1.66%)
At close: 04:01PM EDT
434.30 -0.17 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240726C002800002024-07-18 3:16PM EDT280.00161.88152.50156.700.00-2020137.89%
BRKB240726C003200002024-07-19 12:21PM EDT320.00117.50112.55116.75-8.10-6.45%11103.52%
BRKB240726C003400002024-07-10 3:46PM EDT340.0073.9792.6096.750.00--186.62%
BRKB240726C003600002024-06-21 12:13PM EDT360.0050.4872.8576.800.00-4474.71%
BRKB240726C003750002024-07-18 9:36AM EDT375.0059.6558.0061.85-10.70-15.21%2263.38%
BRKB240726C003900002024-07-12 10:35AM EDT390.0035.1543.0546.400.00-31368.73%
BRKB240726C003950002024-07-12 9:34AM EDT395.0028.5038.0541.450.00-5963.21%
BRKB240726C003975002024-07-10 1:53PM EDT397.5016.7635.8538.650.00--257.35%
BRKB240726C004000002024-07-17 12:16PM EDT400.0043.9133.3536.100.00-59653.91%
BRKB240726C004025002024-07-17 9:45AM EDT402.5037.7830.8533.700.00-28751.88%
BRKB240726C004050002024-07-19 12:27PM EDT405.0031.1128.4031.95-13.39-30.09%515454.98%
BRKB240726C004075002024-07-19 12:15PM EDT407.5029.9825.9529.05-9.71-24.46%11448.69%
BRKB240726C004100002024-07-19 1:56PM EDT410.0025.4523.1526.55-7.86-23.60%517445.53%
BRKB240726C004125002024-07-19 3:57PM EDT412.5022.7021.0024.00-12.20-34.96%1010441.97%
BRKB240726C004150002024-07-19 2:49PM EDT415.0020.5518.5521.70-6.60-24.31%1538340.13%
BRKB240726C004175002024-07-19 3:35PM EDT417.5018.6516.1519.25-10.00-34.90%365537.11%
BRKB240726C004200002024-07-19 1:52PM EDT420.0015.4514.4016.30-8.31-34.97%1940730.80%
BRKB240726C004225002024-07-19 1:35PM EDT422.5012.9212.4014.30-10.79-45.51%81230.47%
BRKB240726C004250002024-07-19 3:59PM EDT425.0010.6310.6011.60-7.15-40.21%3836625.68%
BRKB240726C004275002024-07-19 11:48AM EDT427.509.658.609.60-9.22-48.86%59224.57%
BRKB240726C004300002024-07-19 3:36PM EDT430.007.336.707.80-7.16-49.41%7372023.82%
BRKB240726C004350002024-07-19 3:52PM EDT435.003.954.004.30-5.30-57.30%11720520.51%
BRKB240726C004400002024-07-19 3:59PM EDT440.001.981.952.15-2.87-59.18%73846819.54%
BRKB240726C004450002024-07-19 3:58PM EDT445.000.860.840.95-2.45-74.02%66484519.20%
BRKB240726C004500002024-07-19 3:59PM EDT450.000.380.340.39-1.57-80.51%47143519.36%
BRKB240726C004550002024-07-19 3:58PM EDT455.000.150.150.18-0.76-83.52%3811,51920.36%
BRKB240726C004600002024-07-19 3:03PM EDT460.000.100.070.10-0.27-72.97%7020821.97%
BRKB240726C004650002024-07-19 1:09PM EDT465.000.070.040.06-0.17-70.83%26543523.63%
BRKB240726C004700002024-07-19 3:42PM EDT470.000.040.000.04-0.09-69.23%597025.59%
BRKB240726C004750002024-07-19 1:27PM EDT475.000.040.030.27-0.08-66.67%55637.45%
BRKB240726C004800002024-07-18 11:48AM EDT480.000.100.021.280.00-251556.52%
BRKB240726C004850002024-07-18 3:08PM EDT485.000.040.000.110.00-22338.87%
BRKB240726C004900002024-07-16 12:18PM EDT490.000.060.001.270.00-1155.86%
BRKB240726C004950002024-07-18 10:41AM EDT495.000.080.001.270.00-102759.57%
BRKB240726C005150002024-07-19 10:51AM EDT515.000.010.000.95-0.01-50.00%803069.97%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240726P003250002024-07-19 10:47AM EDT325.000.010.001.27-0.03-75.00%16119.24%
BRKB240726P003350002024-07-02 2:30PM EDT335.000.050.001.270.00--20108.50%
BRKB240726P003400002024-06-17 1:43PM EDT340.000.160.000.940.00-1698.14%
BRKB240726P003450002024-07-19 11:22AM EDT345.000.010.001.27-0.15-93.75%1198.00%
BRKB240726P003500002024-07-15 10:18AM EDT350.000.010.002.140.00-1443102.54%
BRKB240726P003550002024-06-17 9:54AM EDT355.000.360.010.940.00--183.35%
BRKB240726P003600002024-06-24 1:05PM EDT360.000.150.001.280.00-1282.72%
BRKB240726P003650002024-07-09 11:20AM EDT365.000.080.001.280.00-91177.64%
BRKB240726P003700002024-07-08 11:37AM EDT370.000.050.000.05-0.05-50.00%102250.00%
BRKB240726P003750002024-07-12 3:54PM EDT375.000.080.001.300.00-11167.77%
BRKB240726P003800002024-07-17 10:33AM EDT380.000.040.001.310.00-13762.84%
BRKB240726P003850002024-07-19 1:57PM EDT385.000.090.000.090.00-2210241.70%
BRKB240726P003900002024-07-19 3:26PM EDT390.000.060.070.08-0.04-40.00%711937.21%
BRKB240726P003925002024-07-19 10:41AM EDT392.500.140.070.09+0.02+16.67%22735.84%
BRKB240726P003950002024-07-19 2:03PM EDT395.000.120.080.10-0.04-25.00%1110934.38%
BRKB240726P003975002024-07-19 12:53PM EDT397.500.100.090.11+0.02+25.00%65232.86%
BRKB240726P004000002024-07-19 3:25PM EDT400.000.110.100.13-0.07-38.89%15652131.64%
BRKB240726P004025002024-07-19 1:27PM EDT402.500.200.110.14+0.05+33.33%4212029.98%
BRKB240726P004050002024-07-19 2:51PM EDT405.000.150.130.16-0.05-25.00%8024328.52%
BRKB240726P004075002024-07-19 1:37PM EDT407.500.170.150.18-0.02-10.53%253126.95%
BRKB240726P004100002024-07-19 3:41PM EDT410.000.200.190.22-0.08-28.57%1717725.68%
BRKB240726P004125002024-07-19 1:51PM EDT412.500.260.230.26-0.05-16.13%512324.27%
BRKB240726P004150002024-07-19 3:56PM EDT415.000.330.290.33+0.11+50.00%6216923.10%
BRKB240726P004175002024-07-19 3:25PM EDT417.500.380.380.43-0.04-9.52%4812522.02%
BRKB240726P004200002024-07-19 1:11PM EDT420.000.580.520.58+0.05+9.43%8016721.08%
BRKB240726P004225002024-07-19 3:59PM EDT422.500.810.750.81+0.19+30.65%836220.34%
BRKB240726P004250002024-07-19 3:59PM EDT425.001.181.021.13+0.38+47.50%15319519.59%
BRKB240726P004275002024-07-19 3:59PM EDT427.501.641.441.59+0.72+78.26%20113418.98%
BRKB240726P004300002024-07-19 3:54PM EDT430.002.232.052.22+1.02+84.30%2,2962,18718.41%
BRKB240726P004350002024-07-19 3:58PM EDT435.004.523.904.20+2.26+100.00%58732517.68%
BRKB240726P004400002024-07-19 3:31PM EDT440.006.356.507.45+2.85+81.43%22319218.36%
BRKB240726P004450002024-07-19 3:56PM EDT445.0011.2010.4012.65+5.10+83.61%14516626.52%
BRKB240726P004500002024-07-19 1:30PM EDT450.0015.6614.2016.60+4.66+42.36%138325.71%
BRKB240726P004550002024-07-19 1:09PM EDT455.0021.1119.1022.20+11.11+111.10%3735.72%