Singapore markets close in 5 hours 49 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
441.82-3.79 (-0.85%)
At close: 04:02PM EDT
442.01 +0.19 (+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 EDT280.00161.88159.75164.500.00-200137.11%
BRKB240726C003200002024-07-18 9:44AM EDT320.00125.60120.15124.500.00-11108.64%
BRKB240726C003400002024-07-10 3:46PM EDT340.0073.9799.85104.400.00--183.94%
BRKB240726C003600002024-06-21 12:13PM EDT360.0050.4880.2584.500.00-4474.76%
BRKB240726C003750002024-07-18 9:36AM EDT375.0070.3565.3069.70+0.41+0.59%1164.45%
BRKB240726C003900002024-07-12 10:35AM EDT390.0035.1550.3554.700.00-31351.95%
BRKB240726C003950002024-07-12 9:34AM EDT395.0028.5045.4049.750.00-5968.87%
BRKB240726C003975002024-07-10 1:53PM EDT397.5016.7642.7047.150.00--265.41%
BRKB240726C004000002024-07-17 12:16PM EDT400.0043.9140.4544.750.00-59663.39%
BRKB240726C004025002024-07-17 9:45AM EDT402.5037.7838.0042.400.00-28761.67%
BRKB240726C004050002024-07-18 10:51AM EDT405.0044.5035.5039.80+3.60+8.80%215558.20%
BRKB240726C004075002024-07-18 11:59AM EDT407.5039.6933.0537.50+2.82+7.65%11456.70%
BRKB240726C004100002024-07-18 2:52PM EDT410.0033.3130.3535.00+1.84+5.85%617553.86%
BRKB240726C004125002024-07-18 10:28AM EDT412.5034.9027.9032.50+1.62+4.87%210450.99%
BRKB240726C004150002024-07-18 3:37PM EDT415.0027.1525.5030.00-3.00-9.95%20356748.11%
BRKB240726C004175002024-07-17 3:14PM EDT417.5028.6523.2527.500.00-345545.19%
BRKB240726C004200002024-07-18 3:07PM EDT420.0023.7620.8524.45-1.74-6.82%1441839.15%
BRKB240726C004225002024-07-18 2:04PM EDT422.5023.7118.2022.10+0.74+3.22%11337.09%
BRKB240726C004250002024-07-18 3:47PM EDT425.0017.7817.7019.35-3.40-16.05%22945632.79%
BRKB240726C004275002024-07-17 3:04PM EDT427.5018.8715.3017.000.00-99230.57%
BRKB240726C004300002024-07-18 2:39PM EDT430.0014.4911.5514.45-1.82-11.16%6772027.23%
BRKB240726C004350002024-07-18 3:59PM EDT435.009.258.3511.30-2.84-23.49%2521128.56%
BRKB240726C004400002024-07-18 3:25PM EDT440.004.855.806.20-3.45-41.57%7947020.12%
BRKB240726C004450002024-07-18 3:58PM EDT445.003.313.353.55-2.29-40.89%61378519.01%
BRKB240726C004500002024-07-18 3:59PM EDT450.001.951.741.91-1.05-35.00%1,21438818.85%
BRKB240726C004550002024-07-18 3:59PM EDT455.000.910.830.93-0.71-43.83%3,42552618.78%
BRKB240726C004600002024-07-18 3:24PM EDT460.000.370.410.47-0.48-56.47%54614419.39%
BRKB240726C004650002024-07-18 3:59PM EDT465.000.240.210.27-0.30-55.56%23535620.63%
BRKB240726C004700002024-07-18 3:24PM EDT470.000.130.110.17-0.14-51.85%735622.12%
BRKB240726C004750002024-07-18 2:19PM EDT475.000.120.080.12-0.03-20.00%293723.83%
BRKB240726C004800002024-07-18 11:48AM EDT480.000.100.060.30-0.02-16.67%251231.06%
BRKB240726C004850002024-07-18 3:08PM EDT485.000.040.020.35-0.07-63.64%22335.13%
BRKB240726C004900002024-07-16 12:18PM EDT490.000.060.020.470.00-1140.36%
BRKB240726C004950002024-07-18 10:41AM EDT495.000.080.020.47+0.04+100.00%102043.51%
BRKB240726C005150002024-07-18 12:10PM EDT515.000.020.010.63-0.01-33.33%30-52.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240726P003250002024-06-17 12:18PM EDT325.000.040.001.270.00-16108.06%
BRKB240726P003350002024-07-02 2:30PM EDT335.000.050.001.270.00--2098.83%
BRKB240726P003400002024-06-17 1:43PM EDT340.000.160.000.940.00-1689.75%
BRKB240726P003450002024-06-07 2:06PM EDT345.000.160.001.300.00-1190.19%
BRKB240726P003500002024-07-15 10:18AM EDT350.000.010.001.790.00-144390.89%
BRKB240726P003550002024-06-17 9:54AM EDT355.000.360.010.940.00--177.05%
BRKB240726P003600002024-06-24 1:05PM EDT360.000.150.001.140.00-1275.15%
BRKB240726P003650002024-07-09 11:20AM EDT365.000.080.001.140.00-91170.85%
BRKB240726P003700002024-07-08 11:37AM EDT370.000.100.021.310.00-52268.53%
BRKB240726P003750002024-07-12 3:54PM EDT375.000.080.031.320.00-11164.40%
BRKB240726P003800002024-07-17 10:33AM EDT380.000.040.041.330.00-13760.25%
BRKB240726P003850002024-07-18 3:53PM EDT385.000.090.080.12+0.02+28.57%258441.99%
BRKB240726P003900002024-07-18 2:09PM EDT390.000.100.050.140.00-1311639.36%
BRKB240726P003925002024-07-17 12:23PM EDT392.500.120.000.160.00-22738.38%
BRKB240726P003950002024-07-18 3:20PM EDT395.000.160.010.17+0.04+33.33%411136.91%
BRKB240726P003975002024-07-18 11:09AM EDT397.500.080.150.19-0.04-33.33%15235.74%
BRKB240726P004000002024-07-18 3:43PM EDT400.000.180.160.20+0.05+38.46%3754234.23%
BRKB240726P004025002024-07-17 11:58AM EDT402.500.150.190.220.00-312032.91%
BRKB240726P004050002024-07-18 2:23PM EDT405.000.200.210.25+0.03+17.65%724231.79%
BRKB240726P004075002024-07-18 12:16PM EDT407.500.190.230.280.00-33030.52%
BRKB240726P004100002024-07-18 3:49PM EDT410.000.280.060.31+0.07+33.33%67729.15%
BRKB240726P004125002024-07-18 3:18PM EDT412.500.310.300.35+0.09+40.91%2211727.86%
BRKB240726P004150002024-07-18 9:48AM EDT415.000.220.150.61-0.03-12.00%517429.20%
BRKB240726P004175002024-07-18 3:56PM EDT417.500.420.410.68+0.14+50.00%1712727.76%
BRKB240726P004200002024-07-18 3:56PM EDT420.000.530.290.56+0.22+70.97%1717424.32%
BRKB240726P004225002024-07-18 3:56PM EDT422.500.620.380.67+0.18+40.91%254423.17%
BRKB240726P004250002024-07-18 3:41PM EDT425.000.800.740.82+0.33+70.21%7818922.12%
BRKB240726P004275002024-07-18 3:50PM EDT427.500.920.761.01+0.24+35.29%6110221.05%
BRKB240726P004300002024-07-18 3:51PM EDT430.001.211.001.31+0.37+44.05%2,53920620.30%
BRKB240726P004350002024-07-18 3:55PM EDT435.002.262.082.30+1.01+80.80%45021719.26%
BRKB240726P004400002024-07-18 3:51PM EDT440.003.503.553.85+1.20+52.17%26812418.07%
BRKB240726P004450002024-07-18 3:59PM EDT445.006.105.806.40+1.50+32.61%4177117.71%
BRKB240726P004500002024-07-18 3:23PM EDT450.0011.008.4511.65+5.00+83.33%1151425.79%
BRKB240726P004550002024-07-18 1:29PM EDT455.0010.0012.4014.15+1.90+23.46%17019.04%