Singapore markets close in 7 hours 47 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
292.77+0.43 (+0.15%)
At close: 04:03PM EDT
293.30 +0.53 (+0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB220812C002200002022-07-18 11:34AM EDT220.0059.4770.6075.350.00--5148.24%
BRKB220812C002500002022-08-05 2:30PM EDT250.0042.3741.1045.300.00-1013101.17%
BRKB220812C002600002022-08-09 9:50AM EDT260.0035.7730.9534.95-1.01-2.75%1968.26%
BRKB220812C002650002022-08-05 3:09PM EDT265.0027.1626.9028.950.00-373957.42%
BRKB220812C002700002022-08-08 10:50AM EDT270.0026.2521.4025.200.00-113462.01%
BRKB220812C002725002022-08-04 1:18PM EDT272.5022.2518.7022.300.00-1184.50%
BRKB220812C002750002022-08-08 11:24AM EDT275.0021.9016.0519.100.00-34066.60%
BRKB220812C002775002022-08-09 2:03PM EDT277.5016.2514.3517.30+1.09+7.19%63170.26%
BRKB220812C002800002022-08-09 11:49AM EDT280.0014.2611.1014.35-2.72-16.02%13556.86%
BRKB220812C002825002022-08-05 2:26PM EDT282.5011.139.6511.900.00-4550.39%
BRKB220812C002850002022-08-09 1:42PM EDT285.008.357.4510.25-5.11-37.96%184952.81%
BRKB220812C002875002022-08-08 3:38PM EDT287.507.466.007.300.00-12339.48%
BRKB220812C002900002022-08-09 3:46PM EDT290.003.954.005.15-2.80-41.48%2721834.13%
BRKB220812C002925002022-08-09 3:59PM EDT292.502.682.603.40+0.18+7.20%14914830.84%
BRKB220812C002950002022-08-09 3:55PM EDT295.001.601.401.85+0.13+8.84%32562026.59%
BRKB220812C002975002022-08-09 3:49PM EDT297.500.800.700.98-0.15-15.79%21142025.43%
BRKB220812C003000002022-08-09 3:59PM EDT300.000.370.360.51-0.03-7.50%24673625.44%
BRKB220812C003025002022-08-09 3:34PM EDT302.500.190.160.28-0.04-17.39%9113926.37%
BRKB220812C003050002022-08-09 3:53PM EDT305.000.160.100.15+0.02+14.29%13541627.25%
BRKB220812C003075002022-08-09 3:34PM EDT307.500.070.000.13-0.03-30.00%249730.66%
BRKB220812C003100002022-08-09 12:54PM EDT310.000.070.050.10-0.03-30.00%814333.20%
BRKB220812C003125002022-08-09 1:05PM EDT312.500.070.040.08+0.03+75.00%1225435.74%
BRKB220812C003150002022-08-09 1:34PM EDT315.000.010.000.04-0.04-80.00%366535.55%
BRKB220812C003200002022-08-09 11:13AM EDT320.000.010.000.04-0.03-75.00%16942.19%
BRKB220812C003225002022-08-08 1:49PM EDT322.500.010.000.750.00-1164.75%
BRKB220812C003250002022-08-08 1:49PM EDT325.000.010.001.010.00-1173.14%
BRKB220812C003275002022-08-08 1:50PM EDT327.500.010.000.750.00-1172.80%
BRKB220812C003300002022-08-08 1:51PM EDT330.000.010.000.300.00-1165.43%
BRKB220812C003350002022-07-21 1:40PM EDT335.000.250.000.300.00-1172.27%
BRKB220812C003500002022-08-01 1:29PM EDT350.000.010.000.270.00--1090.23%
BRKB220812C004000002022-08-09 1:28PM EDT400.000.020.000.02-0.02-50.00%56112.50%
BRKB220812C004200002022-08-08 9:35AM EDT420.000.010.000.020.00-151128.13%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB220812P001900002022-08-08 9:35AM EDT190.000.010.000.010.00-1631146.88%
BRKB220812P001950002022-07-27 2:28PM EDT195.000.050.000.270.00-10191.80%
BRKB220812P002000002022-07-27 2:29PM EDT200.000.050.000.010.00-11131.25%
BRKB220812P002050002022-08-01 10:36AM EDT205.000.050.000.250.00-5150168.75%
BRKB220812P002100002022-07-20 11:40AM EDT210.000.130.004.800.00-12269.14%
BRKB220812P002150002022-08-05 11:40AM EDT215.000.020.000.270.00-865150.00%
BRKB220812P002200002022-08-05 11:40AM EDT220.000.020.000.260.00-88139.26%
BRKB220812P002250002022-08-05 11:40AM EDT225.000.020.004.800.00-44224.46%
BRKB220812P002300002022-07-27 3:10PM EDT230.000.300.004.800.00-15209.96%
BRKB220812P002350002022-07-18 3:36PM EDT235.000.340.000.320.00-15113.67%
BRKB220812P002400002022-08-01 11:45AM EDT240.000.040.000.320.00-17104.10%
BRKB220812P002450002022-08-09 3:55PM EDT245.000.030.000.030.00-1871.09%
BRKB220812P002500002022-08-09 2:22PM EDT250.000.010.000.03-0.05-83.33%327564.06%
BRKB220812P002525002022-08-08 2:08PM EDT252.500.010.000.130.00-161771.09%
BRKB220812P002550002022-08-08 9:35AM EDT255.000.050.000.340.00-14676.95%
BRKB220812P002575002022-08-02 12:51PM EDT257.500.110.000.320.00--171.58%
BRKB220812P002600002022-08-09 3:27PM EDT260.000.020.000.30+0.01+100.00%79666.21%
BRKB220812P002625002022-08-08 1:56PM EDT262.500.030.000.340.00-171362.99%
BRKB220812P002650002022-08-08 3:35PM EDT265.000.040.000.070.00-26150.78%
BRKB220812P002675002022-08-09 3:47PM EDT267.500.080.050.33+0.03+60.00%12554.79%
BRKB220812P002700002022-08-09 3:43PM EDT270.000.070.070.25+0.02+40.00%1721052.73%
BRKB220812P002725002022-08-09 9:31AM EDT272.500.030.070.38-0.02-40.00%13052.25%
BRKB220812P002750002022-08-09 3:54PM EDT275.000.140.080.11+0.02+16.67%331436.72%
BRKB220812P002775002022-08-09 3:35PM EDT277.500.150.060.16+0.01+7.14%1813434.57%
BRKB220812P002800002022-08-09 3:57PM EDT280.000.200.160.26+0.01+5.26%6819633.11%
BRKB220812P002825002022-08-09 3:59PM EDT282.500.310.250.38+0.01+3.33%915630.76%
BRKB220812P002850002022-08-09 3:56PM EDT285.000.550.450.63+0.03+5.77%5236229.40%
BRKB220812P002875002022-08-09 3:37PM EDT287.500.890.761.01-0.01-1.11%16432727.81%
BRKB220812P002900002022-08-09 3:56PM EDT290.001.501.231.65-0.10-6.25%65677226.77%
BRKB220812P002925002022-08-09 3:37PM EDT292.502.441.942.67-0.10-3.94%14216026.49%
BRKB220812P002950002022-08-09 2:51PM EDT295.004.153.504.00+1.12+36.96%35629825.81%
BRKB220812P002975002022-08-09 1:42PM EDT297.505.625.206.10+0.91+19.32%215229.91%
BRKB220812P003000002022-08-09 10:46AM EDT300.004.005.908.30-1.00-20.00%24933.42%
BRKB220812P003025002022-08-09 11:09AM EDT302.508.019.0511.20-2.56-24.22%62445.19%
BRKB220812P003050002022-08-09 1:34PM EDT305.0011.7711.5514.25-1.33-10.15%163258.74%
BRKB220812P003075002022-08-01 9:32AM EDT307.509.1513.7517.000.00--768.41%