Singapore markets open in 8 hours 36 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.94+1.44 (+0.35%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240621C001500002024-05-13 10:14AM EDT150.00259.51258.60261.00-3.78-1.44%264304.98%
BRKB240621C001600002024-02-01 4:09PM EDT160.00229.50247.60251.600.00-11309.33%
BRKB240621C001650002023-06-02 2:36PM EDT165.00175.15183.85187.100.00-770.00%
BRKB240621C001700002024-05-21 11:28AM EDT170.00245.67238.85241.150.00-1154189.06%
BRKB240621C001800002024-06-03 12:03PM EDT180.00237.00228.95231.050.00-11177.34%
BRKB240621C001850002023-06-02 11:53AM EDT185.00155.25164.55168.400.00-110.00%
BRKB240621C001950002023-07-03 12:59PM EDT195.00157.21164.85167.400.00-110.00%
BRKB240621C002000002024-06-06 12:14PM EDT200.00208.50208.80211.150.00-9167148.44%
BRKB240621C002100002024-05-29 10:16AM EDT210.00193.28198.25201.100.00-6552213.67%
BRKB240621C002200002023-12-19 10:51AM EDT220.00148.00145.50149.500.00-210.00%
BRKB240621C002300002024-06-10 1:47PM EDT230.00180.62179.00180.950.00-2299121.09%
BRKB240621C002350002024-06-10 11:31AM EDT235.00176.33174.05176.150.00-10053136.72%
BRKB240621C002400002024-05-21 11:34AM EDT240.00175.97168.80171.050.00-1181174.22%
BRKB240621C002450002024-03-11 3:25PM EDT245.00162.58165.50169.000.00-12193.70%
BRKB240621C002500002024-06-10 11:31AM EDT250.00161.32158.75161.100.00-5279163.82%
BRKB240621C002550002024-02-16 4:09PM EDT255.00155.54154.55159.250.00-14174.83%
BRKB240621C002600002024-06-05 11:09AM EDT260.00148.36148.60151.250.00-15359155.96%
BRKB240621C002650002024-05-29 11:24AM EDT265.00138.32143.75146.300.00-112101.95%
BRKB240621C002700002024-06-05 1:54PM EDT270.00138.48138.65141.200.00-1589143.80%
BRKB240621C002750002024-02-14 3:14PM EDT275.00127.10135.00139.400.00-150146155.81%
BRKB240621C002800002024-05-29 11:25AM EDT280.00123.34128.65131.300.00-3020782.03%
BRKB240621C002850002024-03-20 12:16PM EDT285.00133.04120.95125.500.00-122110.89%
BRKB240621C002900002024-05-14 9:31AM EDT290.00123.20118.85121.150.00-14379.30%
BRKB240621C002950002024-05-28 1:16PM EDT295.00109.30113.95116.300.00-2486.52%
BRKB240621C003000002024-06-11 10:19AM EDT300.00107.70108.80111.050.00-1207109.74%
BRKB240621C003050002024-05-15 12:21PM EDT305.00107.76103.70106.350.00-1771.48%
BRKB240621C003100002024-06-11 12:38PM EDT310.0097.5098.90101.300.00-624673.44%
BRKB240621C003150002024-05-30 10:58AM EDT315.0090.7293.7596.400.00-29768.16%
BRKB240621C003200002024-06-11 12:39PM EDT320.0087.6089.1591.350.00-141572.46%
BRKB240621C003250002024-06-11 1:02PM EDT325.0082.5083.8586.350.00-114862.31%
BRKB240621C003300002024-06-07 11:48AM EDT330.0085.1579.2081.300.00-131664.60%
BRKB240621C003350002024-06-04 9:43AM EDT335.0081.0874.0076.450.00-107759.96%
BRKB240621C003400002024-06-10 1:47PM EDT340.0070.9268.7571.350.00-348275.93%
BRKB240621C003450002024-06-07 10:25AM EDT345.0069.3664.1566.100.00-17568.12%
BRKB240621C003500002024-06-11 1:46PM EDT350.0057.8859.6061.100.00-496751.66%
BRKB240621C003550002024-06-06 1:30PM EDT355.0055.7554.3556.100.00-30075059.01%
BRKB240621C003600002024-06-11 9:33AM EDT360.0048.8049.1551.250.00-11,92356.09%
BRKB240621C003650002024-06-12 10:46AM EDT365.0047.6344.9546.80-3.13-6.17%296256.48%
BRKB240621C003700002024-06-12 11:22AM EDT370.0040.5039.9041.50+1.65+4.25%3051,95449.07%
BRKB240621C003750002024-06-12 9:51AM EDT375.0034.8035.0536.50+0.48+1.40%177244.26%
BRKB240621C003800002024-06-12 10:39AM EDT380.0032.3530.0532.00+4.35+15.54%21,05742.98%
BRKB240621C003850002024-06-12 10:39AM EDT385.0027.4024.7526.90+4.60+20.18%31,38037.17%
BRKB240621C003900002024-06-12 12:01PM EDT390.0020.6020.3021.25+1.80+9.57%162,72127.83%
BRKB240621C003925002024-06-05 3:39PM EDT392.5018.8017.8018.750.00-52525.35%
BRKB240621C003950002024-06-12 10:25AM EDT395.0017.0015.3016.25+2.62+18.22%1092622.83%
BRKB240621C003975002024-06-12 10:25AM EDT397.5014.6013.2014.00+3.00+25.86%103421.63%
BRKB240621C004000002024-06-12 11:21AM EDT400.0011.0011.0012.15+2.03+22.63%193,54222.04%
BRKB240621C004025002024-06-11 10:44AM EDT402.5010.008.809.20+3.05+43.88%25116.93%
BRKB240621C004050002024-06-12 12:08PM EDT405.006.806.807.15+1.05+17.65%331,88215.71%
BRKB240621C004075002024-06-12 12:06PM EDT407.505.205.105.30+1.00+23.81%8425314.67%
BRKB240621C004100002024-06-12 12:00PM EDT410.003.703.653.75+0.41+12.46%9474,60413.96%
BRKB240621C004125002024-06-12 12:00PM EDT412.502.492.462.57+0.51+25.76%12241813.66%
BRKB240621C004150002024-06-12 12:00PM EDT415.001.611.571.64+0.35+27.78%2893,24613.29%
BRKB240621C004175002024-06-12 11:36AM EDT417.500.960.951.02+0.20+26.32%7664513.21%
BRKB240621C004200002024-06-12 11:59AM EDT420.000.600.570.62+0.14+30.43%633,05513.26%
BRKB240621C004225002024-06-12 11:08AM EDT422.500.380.330.38+0.08+26.67%818513.50%
BRKB240621C004250002024-06-12 11:31AM EDT425.000.200.200.23+0.04+25.00%471,51613.77%
BRKB240621C004300002024-06-12 10:51AM EDT430.000.090.070.11+0.02+28.57%1131,92115.04%
BRKB240621C004350002024-06-12 9:50AM EDT435.000.040.030.06-0.01-20.00%441,05116.46%
BRKB240621C004400002024-06-12 11:18AM EDT440.000.020.010.06-0.01-33.33%672219.14%
BRKB240621C004450002024-06-11 2:50PM EDT445.000.020.010.100.00-833423.34%
BRKB240621C004500002024-06-11 1:21PM EDT450.000.010.010.05-0.01-50.00%476223.73%
BRKB240621C004550002024-06-04 12:39PM EDT455.000.050.010.200.00-3531.74%
BRKB240621C004600002024-06-11 12:25PM EDT460.000.010.010.040.00-548827.83%
BRKB240621C004700002024-06-10 11:16AM EDT470.000.010.010.400.00-522144.48%
BRKB240621C004800002024-06-12 10:45AM EDT480.000.010.010.05-0.05-83.33%1337837.70%
BRKB240621C004900002024-06-11 11:07AM EDT490.000.010.000.100.00-5652245.51%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240621P001500002024-06-03 11:13AM EDT150.000.110.000.110.00-291213.28%
BRKB240621P001550002024-06-03 2:58PM EDT155.000.040.000.050.00-137192.19%
BRKB240621P001600002023-11-17 3:17PM EDT160.000.250.012.150.00-11287.70%
BRKB240621P001650002024-05-14 10:10AM EDT165.000.020.000.750.00-1022239.45%
BRKB240621P001700002024-02-08 4:51PM EDT170.000.010.002.130.00-114270.02%
BRKB240621P001750002024-03-05 1:49PM EDT175.000.020.002.130.00-125261.82%
BRKB240621P001800002024-02-14 11:45AM EDT180.000.050.000.020.00-122153.13%
BRKB240621P001850002024-06-03 1:26PM EDT185.000.100.000.480.00-113199.80%
BRKB240621P001900002024-03-05 4:03PM EDT190.000.020.002.130.00-215238.77%
BRKB240621P001950002024-03-05 4:04PM EDT195.000.020.002.130.00-13231.45%
BRKB240621P002000002024-04-01 10:15AM EDT200.000.040.000.500.00-3237182.42%
BRKB240621P002100002024-04-01 10:22AM EDT210.000.040.002.130.00-259210.65%
BRKB240621P002200002024-04-01 10:15AM EDT220.000.020.001.000.00-112175.68%
BRKB240621P002250002024-04-04 10:49AM EDT225.000.250.000.880.00-23166.80%
BRKB240621P002300002024-05-22 2:00PM EDT230.000.010.000.020.00-1107109.38%
BRKB240621P002350002024-04-04 10:47AM EDT235.000.250.000.930.00-25157.13%
BRKB240621P002400002024-05-23 9:51AM EDT240.000.240.000.020.00-7181101.56%
BRKB240621P002450002024-04-04 10:46AM EDT245.000.210.001.270.00-26153.56%
BRKB240621P002500002024-06-07 1:45PM EDT250.000.020.000.020.00-116593.75%
BRKB240621P002550002024-04-04 10:44AM EDT255.000.210.001.270.00-24142.97%
BRKB240621P002600002024-05-22 2:02PM EDT260.000.010.000.750.00-1373127.34%
BRKB240621P002650002024-05-02 3:59PM EDT265.000.060.001.310.00-69133.40%
BRKB240621P002700002024-06-04 12:28PM EDT270.000.010.000.020.00-1288979.69%
BRKB240621P002750002024-04-04 10:41AM EDT275.000.130.010.200.00-521496.29%
BRKB240621P002800002024-05-09 10:34AM EDT280.000.050.000.520.00-1465103.32%
BRKB240621P002850002024-05-09 3:27PM EDT285.000.100.000.550.00-104699.80%
BRKB240621P002900002024-06-04 11:11AM EDT290.000.010.000.750.00-21,92899.90%
BRKB240621P002950002024-06-04 11:26AM EDT295.000.010.000.750.00-92595.61%
BRKB240621P003000002024-06-10 1:54PM EDT300.000.010.000.030.00-101,15363.28%
BRKB240621P003050002024-06-03 10:43AM EDT305.000.130.000.150.00-715870.51%
BRKB240621P003100002024-06-06 12:23PM EDT310.000.010.000.750.00-31,85482.86%
BRKB240621P003150002024-05-30 10:58AM EDT315.000.100.000.200.00-270265.82%
BRKB240621P003200002024-06-10 11:32AM EDT320.000.020.000.740.00-12,18474.51%
BRKB240621P003250002024-04-23 3:39PM EDT325.000.300.000.000.00-5027125.00%
BRKB240621P003300002024-05-29 1:01PM EDT330.000.050.010.250.00-101,46057.13%
BRKB240621P003350002024-06-11 12:46PM EDT335.000.020.010.060.00-135648.83%
BRKB240621P003400002024-06-12 10:34AM EDT340.000.020.010.59-0.02-50.00%21,63456.64%
BRKB240621P003450002024-06-12 10:21AM EDT345.000.010.010.44-0.02-66.67%278550.49%
BRKB240621P003500002024-06-11 3:47PM EDT350.000.050.010.050.00-42,23638.38%
BRKB240621P003550002024-06-11 1:49PM EDT355.000.040.030.260.00-51,25144.24%
BRKB240621P003600002024-06-11 2:55PM EDT360.000.030.030.15-0.12-80.00%12,31937.21%
BRKB240621P003650002024-06-11 2:50PM EDT365.000.060.070.10-0.02-25.00%167431.93%
BRKB240621P003700002024-06-12 11:19AM EDT370.000.100.090.110.00-1384829.00%
BRKB240621P003750002024-06-12 10:35AM EDT375.000.110.110.12-0.02-15.38%770226.07%
BRKB240621P003800002024-06-12 10:08AM EDT380.000.120.130.17-0.05-29.41%1176424.02%
BRKB240621P003850002024-06-12 10:51AM EDT385.000.160.170.20-0.11-40.74%2264321.09%
BRKB240621P003900002024-06-12 12:08PM EDT390.000.260.250.27-0.08-23.53%5196818.56%
BRKB240621P003925002024-06-12 10:14AM EDT392.500.290.290.33-0.17-36.96%1010317.38%
BRKB240621P003950002024-06-12 11:55AM EDT395.000.400.390.42-0.21-34.43%2698416.31%
BRKB240621P003975002024-06-12 10:44AM EDT397.500.510.530.57-0.23-31.08%1716815.43%
BRKB240621P004000002024-06-12 11:57AM EDT400.000.730.730.79-0.39-34.82%322,47814.59%
BRKB240621P004025002024-06-12 11:52AM EDT402.501.171.051.12-0.42-26.42%3828613.84%
BRKB240621P004050002024-06-12 11:54AM EDT405.001.561.531.61-0.51-24.64%361,25213.18%
BRKB240621P004075002024-06-12 11:56AM EDT407.502.252.272.34-0.75-25.00%10735812.68%
BRKB240621P004100002024-06-12 12:05PM EDT410.003.333.253.40-1.12-25.17%681,19312.45%
BRKB240621P004125002024-06-12 10:25AM EDT412.503.954.604.80-1.50-27.52%225512.40%
BRKB240621P004150002024-06-12 9:34AM EDT415.007.996.156.50-0.01-0.13%369312.43%
BRKB240621P004175002024-06-10 3:16PM EDT417.508.407.308.500.00-194312.79%
BRKB240621P004200002024-06-12 9:34AM EDT420.0012.4010.0510.90-0.55-4.25%339514.66%
BRKB240621P004225002024-05-20 11:37AM EDT422.508.7012.2513.250.00--015.94%
BRKB240621P004250002024-06-07 12:03PM EDT425.0011.3514.7015.650.00-124317.29%
BRKB240621P004300002024-05-10 12:24PM EDT430.0019.2114.3517.200.00-1190.00%
BRKB240621P004350002024-06-11 11:00AM EDT435.0027.8524.3526.550.00-5032.12%
BRKB240621P004400002024-04-15 9:40AM EDT440.0031.510.000.000.00-600.00%
BRKB240621P004500002024-02-26 11:53AM EDT450.0035.7733.9536.200.00-1100.00%
BRKB240621P004600002024-03-07 11:12AM EDT460.0057.3539.4042.750.00-200.00%
BRKB240621P004700002023-02-17 4:55PM EDT470.00162.16174.00178.500.00-90512.16%