Singapore markets close in 5 hours 1 minute

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240816C002850002024-07-18 9:49AM EDT285.00161.50155.95160.300.00-2287.35%
BRKB240816C003000002024-07-18 12:48PM EDT300.00147.00141.05145.35+13.88+10.43%5479.39%
BRKB240816C003050002024-07-12 11:30AM EDT305.00120.50136.10140.400.00-1177.03%
BRKB240816C003150002024-06-07 2:23PM EDT315.00105.6896.3599.200.00-110.00%
BRKB240816C003300002024-06-24 3:54PM EDT330.0087.50111.25115.500.00-51464.18%
BRKB240816C003350002024-06-28 10:47AM EDT335.0076.65106.00110.500.00-1160.39%
BRKB240816C003400002024-06-28 10:29AM EDT340.0072.18101.15105.450.00-1158.13%
BRKB240816C003500002024-07-17 1:47PM EDT350.0095.8791.4095.700.00-85454.69%
BRKB240816C003600002024-07-12 1:12PM EDT360.0067.8581.5085.800.00-890850.00%
BRKB240816C003650002024-07-17 10:10AM EDT365.0077.0076.5580.850.00-364858.47%
BRKB240816C003700002024-07-18 9:58AM EDT370.0078.0071.6075.90+2.50+3.31%236455.62%
BRKB240816C003750002024-07-18 1:40PM EDT375.0073.0066.5570.80+1.50+2.10%17852.16%
BRKB240816C003800002024-07-18 3:21PM EDT380.0062.1261.7566.00-4.50-6.75%56049.91%
BRKB240816C003850002024-07-16 9:30AM EDT385.0054.0856.7060.950.00-16946.67%
BRKB240816C003900002024-07-18 2:00PM EDT390.0058.1351.8056.05+1.02+1.79%237943.97%
BRKB240816C003950002024-07-18 2:38PM EDT395.0050.0047.1051.50+8.52+20.54%322542.41%
BRKB240816C004000002024-07-18 3:29PM EDT400.0043.0042.2046.50-4.50-9.47%151,05339.25%
BRKB240816C004050002024-07-18 3:19PM EDT405.0038.5338.4040.10-4.84-11.16%2173731.60%
BRKB240816C004100002024-07-18 3:28PM EDT410.0033.0033.1536.30-4.65-12.35%2247432.28%
BRKB240816C004150002024-07-18 3:58PM EDT415.0029.6629.4530.65-3.56-10.72%601,04527.19%
BRKB240816C004200002024-07-18 3:31PM EDT420.0024.5425.1026.60-3.84-13.53%58887126.52%
BRKB240816C004250002024-07-18 3:33PM EDT425.0020.3720.8522.60-3.49-14.63%581,30325.49%
BRKB240816C004300002024-07-18 3:59PM EDT430.0017.1015.7518.05-3.25-15.97%812,85422.76%
BRKB240816C004350002024-07-18 3:21PM EDT435.0012.6013.5014.10-3.68-22.60%10175720.96%
BRKB240816C004400002024-07-18 3:39PM EDT440.0010.2610.3010.70-2.02-16.45%2111,45619.69%
BRKB240816C004450002024-07-18 3:53PM EDT445.007.757.708.00-2.05-20.92%40952619.06%
BRKB240816C004500002024-07-18 3:59PM EDT450.005.605.555.80-1.70-23.29%1,2512,41818.60%
BRKB240816C004550002024-07-18 3:52PM EDT455.004.053.904.10-1.17-22.41%32672318.31%
BRKB240816C004600002024-07-18 3:31PM EDT460.002.542.642.80-1.36-34.87%7491,65818.07%
BRKB240816C004650002024-07-18 3:57PM EDT465.001.761.741.87-0.98-35.77%1,40668817.95%
BRKB240816C004700002024-07-18 3:50PM EDT470.001.200.731.24-0.67-35.83%31414817.96%
BRKB240816C004750002024-07-18 3:48PM EDT475.000.780.531.02-0.53-40.46%435419.10%
BRKB240816C004800002024-07-18 3:08PM EDT480.000.580.300.57-0.22-27.50%944118.48%
BRKB240816C004850002024-07-18 3:15PM EDT485.000.360.002.16-0.15-29.41%2418728.13%
BRKB240816C004900002024-07-18 11:30AM EDT490.000.550.250.29+0.03+5.77%392819.43%
BRKB240816C004950002024-07-18 3:58PM EDT495.000.190.000.23-0.21-52.50%473420.22%
BRKB240816C005000002024-07-18 3:32PM EDT500.000.160.150.19-0.18-52.94%1333021.09%
BRKB240816C005050002024-07-18 3:50PM EDT505.000.170.120.16-0.06-26.09%31335521.95%
BRKB240816C005100002024-07-18 11:31AM EDT510.000.200.100.14-0.05-20.00%185022.90%
BRKB240816C005150002024-07-18 11:22AM EDT515.000.180.080.13+0.04+28.57%232423.98%
BRKB240816C005200002024-07-17 2:29PM EDT520.000.140.040.200.00-22011226.81%
BRKB240816C005250002024-07-18 3:41PM EDT525.000.100.040.20-0.06-37.50%2325528.13%
BRKB240816C005300002024-07-17 3:56PM EDT530.000.110.010.57+0.11--45934.61%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240816P002850002024-05-24 3:42PM EDT285.000.090.002.170.00-101084.52%
BRKB240816P002950002024-07-16 12:08PM EDT295.000.010.000.140.00-2254.20%
BRKB240816P003000002024-06-28 2:56PM EDT300.000.690.000.220.00-5554.79%
BRKB240816P003100002024-07-08 11:56AM EDT310.000.070.001.050.00-1262.31%
BRKB240816P003150002024-06-13 12:27PM EDT315.000.250.000.090.00-1647.36%
BRKB240816P003200002024-07-08 10:43AM EDT320.000.050.000.750.00-303154.54%
BRKB240816P003250002024-07-09 11:12AM EDT325.000.050.002.150.00-202562.28%
BRKB240816P003300002024-07-03 10:56AM EDT330.000.160.002.180.00-11059.83%
BRKB240816P003400002024-07-08 3:50PM EDT340.000.150.001.930.00-1753.42%
BRKB240816P003450002024-07-08 12:40PM EDT345.000.200.052.230.00-51352.59%
BRKB240816P003500002024-07-15 2:04PM EDT350.000.100.030.620.00-11144.65%
BRKB240816P003550002024-07-12 10:02AM EDT355.000.140.032.260.00-214855.42%
BRKB240816P003600002024-07-15 2:08PM EDT360.000.130.140.170.00-795332.72%
BRKB240816P003650002024-07-18 2:25PM EDT365.000.160.170.20+0.04+33.33%264831.49%
BRKB240816P003700002024-07-18 11:09AM EDT370.000.200.220.24+0.04+25.00%4995130.35%
BRKB240816P003750002024-07-18 11:08AM EDT375.000.220.240.29+0.01+4.76%313329.20%
BRKB240816P003800002024-07-18 9:52AM EDT380.000.230.280.34+0.01+4.55%132127.88%
BRKB240816P003850002024-07-18 11:42AM EDT385.000.330.340.39+0.06+22.22%281,32726.44%
BRKB240816P003900002024-07-18 12:29PM EDT390.000.420.410.46+0.09+27.27%1157625.10%
BRKB240816P003950002024-07-18 9:31AM EDT395.000.400.500.560.00-142523.88%
BRKB240816P004000002024-07-18 3:37PM EDT400.000.700.630.69+0.18+34.62%512,15622.66%
BRKB240816P004050002024-07-18 3:27PM EDT405.000.920.801.48+0.29+46.03%221,16524.66%
BRKB240816P004100002024-07-18 3:51PM EDT410.001.031.051.73+0.16+18.39%3374123.11%
BRKB240816P004150002024-07-18 3:13PM EDT415.001.451.403.55+0.37+34.26%1732626.39%
BRKB240816P004200002024-07-18 3:11PM EDT420.001.901.892.42+0.30+18.75%1,08978619.92%
BRKB240816P004250002024-07-18 3:59PM EDT425.002.752.592.92+0.70+34.15%16415118.31%
BRKB240816P004300002024-07-18 3:59PM EDT430.003.753.553.75+0.96+34.41%9012817.07%
BRKB240816P004350002024-07-18 3:29PM EDT435.005.504.955.15+1.35+32.53%10510716.45%
BRKB240816P004400002024-07-18 3:28PM EDT440.007.516.857.10+1.96+35.32%26711116.09%
BRKB240816P004450002024-07-18 3:45PM EDT445.009.559.159.50+1.95+25.66%14013415.66%
BRKB240816P004500002024-07-18 3:43PM EDT450.0012.5012.0012.40+1.85+17.37%1951315.21%
BRKB240816P004550002024-07-18 11:39AM EDT455.0012.0514.9016.55-0.25-2.03%12516.58%
BRKB240816P004600002024-07-18 11:19AM EDT460.0015.1917.4520.00+0.69+4.76%6415.28%
BRKB240816P004650002024-07-17 12:12PM EDT465.0022.5522.2524.30+22.55--815.28%
BRKB240816P004700002024-07-16 10:25AM EDT470.0032.8626.2530.40+32.86--021.53%