Singapore markets close in 7 hours 24 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
305.99+0.17 (+0.06%)
At close: 04:03PM EST
305.99 0.00 (0.00%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221209C002600002022-11-11 10:18AM EST260.0049.0044.9047.200.00-11132.03%
BRKB221209C002750002022-12-02 11:19AM EST275.0039.1930.3032.200.00-46114.45%
BRKB221209C002800002022-12-06 9:30AM EST280.0030.5025.0027.050.00-3572.27%
BRKB221209C002825002022-12-08 12:09PM EST282.5023.5622.9524.55-5.11-17.82%2290.23%
BRKB221209C002850002022-12-07 11:16AM EST285.0023.3820.4022.000.00-21178.71%
BRKB221209C002875002022-12-07 11:55AM EST287.5019.1216.9519.650.00-12108.45%
BRKB221209C002900002022-12-07 3:59PM EST290.0016.0215.6517.050.00-313270.61%
BRKB221209C002950002022-12-02 12:39PM EST295.0018.8210.5012.200.00-1422952.83%
BRKB221209C002975002022-12-07 9:57AM EST297.5010.068.209.30-0.38-3.64%1256.40%
BRKB221209C003000002022-12-08 1:15PM EST300.006.445.656.50-2.62-28.92%59738.04%
BRKB221209C003025002022-12-06 3:11PM EST302.505.652.434.650.00-5239.84%
BRKB221209C003050002022-12-08 3:52PM EST305.001.631.632.16-0.72-30.64%11122725.34%
BRKB221209C003075002022-12-08 3:52PM EST307.500.600.590.85-0.87-59.18%62617523.17%
BRKB221209C003100002022-12-08 3:49PM EST310.000.190.150.29-0.34-64.15%46195723.73%
BRKB221209C003125002022-12-08 3:49PM EST312.500.070.070.12-0.15-68.18%39474426.47%
BRKB221209C003150002022-12-08 3:48PM EST315.000.030.030.07-0.07-70.00%17898030.66%
BRKB221209C003175002022-12-08 12:33PM EST317.500.070.010.060.00-81,44736.52%
BRKB221209C003200002022-12-08 3:56PM EST320.000.030.020.04-0.02-40.00%5973140.23%
BRKB221209C003225002022-12-08 2:03PM EST322.500.030.000.45-0.03-50.00%224761.91%
BRKB221209C003250002022-12-08 2:21PM EST325.000.090.000.11-0.01-10.00%91,18854.30%
BRKB221209C003275002022-12-08 10:07AM EST327.500.010.000.07-0.01-50.00%2040056.64%
BRKB221209C003300002022-12-08 3:45PM EST330.000.010.000.070.00-1713362.11%
BRKB221209C003325002022-12-01 3:30PM EST332.500.100.000.470.00-302990.04%
BRKB221209C003350002022-12-08 1:01PM EST335.000.010.000.10-0.01-50.00%15676.17%
BRKB221209C003400002022-12-08 1:02PM EST340.000.010.000.460.00-143108.79%
BRKB221209C003500002022-12-06 2:15PM EST350.000.010.000.010.00-14784.38%
BRKB221209C003700002022-12-06 2:21PM EST370.000.010.000.640.00-7656186.33%
BRKB221209C003900002022-11-21 10:50AM EST390.000.050.000.640.00--10227.93%
BRKB221209C004000002022-12-08 3:22PM EST400.000.010.000.010.00-101,324159.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221209P001900002022-10-31 2:33PM EST190.000.040.004.800.00--1617.58%
BRKB221209P002000002022-11-07 12:40PM EST200.000.030.000.010.00--1250.00%
BRKB221209P002050002022-11-22 10:22AM EST205.000.030.000.050.00--2271.88%
BRKB221209P002100002022-11-22 2:04PM EST210.000.030.000.010.00-1161,350225.00%
BRKB221209P002150002022-11-22 10:21AM EST215.000.030.004.800.00--1483.69%
BRKB221209P002200002022-11-22 12:55PM EST220.000.070.000.640.00-146147308.98%
BRKB221209P002250002022-11-14 3:08PM EST225.000.010.000.430.00-156273.83%
BRKB221209P002300002022-11-22 12:53PM EST230.000.050.000.430.00-1065256.64%
BRKB221209P002350002022-11-22 12:53PM EST235.000.050.000.640.00-1066254.69%
BRKB221209P002400002022-11-17 3:34PM EST240.000.070.004.800.00--1361.13%
BRKB221209P002500002022-12-08 10:42AM EST250.000.010.000.02-0.04-80.00%429132.81%
BRKB221209P002550002022-12-05 10:12AM EST255.000.010.000.640.00-147185.74%
BRKB221209P002600002022-12-05 10:11AM EST260.000.010.000.030.00-18112.50%
BRKB221209P002650002022-12-07 11:16AM EST265.000.010.000.430.00-1576142.19%
BRKB221209P002700002022-12-05 12:26PM EST270.000.040.000.040.00-152392.19%
BRKB221209P002750002022-12-07 2:02PM EST275.000.010.000.030.00-428677.34%
BRKB221209P002800002022-12-05 10:08AM EST280.000.100.000.430.00-227494.92%
BRKB221209P002850002022-12-05 1:50PM EST285.000.120.000.440.00-51579.49%
BRKB221209P002875002022-12-07 2:38PM EST287.500.020.000.440.00-12671.48%
BRKB221209P002900002022-12-08 3:16PM EST290.000.020.010.02-0.02-50.00%2023843.36%
BRKB221209P002925002022-12-06 9:53AM EST292.500.110.000.470.00-11755.96%
BRKB221209P002950002022-12-08 1:25PM EST295.000.050.030.06-0.10-66.67%3934736.33%
BRKB221209P002975002022-12-08 11:39AM EST297.500.110.000.10-0.12-52.17%42132.23%
BRKB221209P003000002022-12-08 3:50PM EST300.000.150.080.17-0.29-65.91%4038027.54%
BRKB221209P003025002022-12-08 2:12PM EST302.500.520.360.42-0.38-42.22%2834825.05%
BRKB221209P003050002022-12-08 3:57PM EST305.000.980.801.07-0.79-44.63%30256923.73%
BRKB221209P003075002022-12-08 3:34PM EST307.502.501.962.80-0.50-16.67%8963130.49%
BRKB221209P003100002022-12-08 3:52PM EST310.004.783.704.50-0.07-1.44%4224328.61%
BRKB221209P003125002022-12-08 11:23AM EST312.506.326.007.00-0.88-12.22%2234438.87%
BRKB221209P003150002022-12-08 2:53PM EST315.009.128.409.55-0.25-2.67%618249.81%
BRKB221209P003175002022-12-07 3:06PM EST317.5012.2010.6512.150.00-412661.91%
BRKB221209P003200002022-12-08 11:17AM EST320.0013.6313.4514.50+0.05+0.37%64565.77%
BRKB221209P003250002022-12-06 12:26PM EST325.0017.3717.6520.450.00-1151.95%
BRKB221209P003500002022-12-08 10:33AM EST350.0043.1443.5044.85+2.04+4.96%22125.98%
BRKB221209P003700002022-12-08 10:33AM EST370.0062.9163.5064.90+3.91+6.63%11171.88%