Singapore markets close in 5 hours 31 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
434.42+9.98 (+2.35%)
At close: 04:00PM EDT
435.39 +0.97 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB250117C001350002024-05-15 9:58AM EDT135.00282.25271.75275.500.00-7150.00%
BRKB250117C001400002024-07-01 11:14AM EDT140.00268.65296.05299.900.00-550097.33%
BRKB250117C001450002024-02-22 11:23AM EDT145.00275.15271.50275.500.00-7170.00%
BRKB250117C001500002024-07-15 10:42AM EDT150.00283.00286.50290.20+1.91+0.68%115993.81%
BRKB250117C001550002024-05-09 1:49PM EDT155.00258.66262.50266.500.00-4380.00%
BRKB250117C001600002024-07-10 10:52AM EDT160.00256.67276.65280.400.00-12389.44%
BRKB250117C001650002024-03-11 11:41AM EDT165.00246.10249.30253.500.00-2320.00%
BRKB250117C001700002024-02-29 4:25PM EDT170.00247.42256.00260.500.00-11730.00%
BRKB250117C001750002024-05-21 11:28AM EDT175.00246.44238.15241.650.00-1190.00%
BRKB250117C001800002024-03-13 11:14AM EDT180.00233.64230.15233.500.00-17310.00%
BRKB250117C001850002024-01-30 10:57AM EDT185.00209.64230.55234.950.00-270.00%
BRKB250117C001900002024-07-02 9:56AM EDT190.00220.90247.65251.300.00-610279.25%
BRKB250117C001950002024-03-18 9:57AM EDT195.00221.21209.35212.600.00-2150.00%
BRKB250117C002000002024-07-02 3:47PM EDT200.00212.48237.75241.250.00-2017675.04%
BRKB250117C002100002024-03-15 3:46PM EDT210.00206.50200.70204.200.00-62490.00%
BRKB250117C002200002024-07-10 2:42PM EDT220.00198.45219.05221.950.00-103,85570.12%
BRKB250117C002300002024-07-15 10:20AM EDT230.00204.45208.80212.45+3.80+1.89%711,53866.61%
BRKB250117C002400002024-07-12 10:53AM EDT240.00190.15199.05202.950.00-12,58963.89%
BRKB250117C002500002024-07-03 12:22PM EDT250.00163.00189.30193.050.00-152,24860.71%
BRKB250117C002600002024-06-21 10:48AM EDT260.00158.00179.60183.500.00-1432858.08%
BRKB250117C002700002024-05-13 9:30AM EDT270.00153.75145.50149.750.00-14280.00%
BRKB250117C002800002024-07-12 12:51PM EDT280.00152.31160.30164.050.00-2865852.64%
BRKB250117C002900002024-07-12 11:36AM EDT290.00141.81150.65154.000.00-139952.77%
BRKB250117C003000002024-07-12 3:53PM EDT300.00141.99141.00144.60+8.45+6.33%11,98550.46%
BRKB250117C003100002024-07-11 3:50PM EDT310.00117.05131.50135.250.00-498148.21%
BRKB250117C003200002024-07-15 12:19PM EDT320.00122.00122.35125.30+8.30+7.30%151,12345.03%
BRKB250117C003300002024-07-12 10:27AM EDT330.00105.00112.20115.750.00-173742.49%
BRKB250117C003400002024-07-12 1:02PM EDT340.00102.30102.70106.65+5.80+6.01%22,29240.53%
BRKB250117C003500002024-07-15 3:44PM EDT350.0094.5093.5097.00+6.50+7.39%307,74537.80%
BRKB250117C003600002024-07-15 2:46PM EDT360.0086.0084.3587.45+7.75+9.90%344,83535.19%
BRKB250117C003700002024-07-12 3:52PM EDT370.0071.1574.6078.30+3.85+5.72%194,20132.99%
BRKB250117C003800002024-07-15 12:05PM EDT380.0065.8066.8069.20+6.40+10.77%1914,17230.76%
BRKB250117C003900002024-07-15 2:18PM EDT390.0058.5057.7060.25+6.10+11.64%262,04528.56%
BRKB250117C004000002024-07-15 3:22PM EDT400.0050.0049.3551.95+7.25+16.96%374,51426.83%
BRKB250117C004100002024-07-15 3:33PM EDT410.0042.0541.4043.20+7.97+23.39%642,53024.47%
BRKB250117C004200002024-07-15 3:22PM EDT420.0034.5733.8536.20+7.33+26.91%904,57823.37%
BRKB250117C004300002024-07-15 3:56PM EDT430.0028.0027.3529.00+6.91+32.76%4903,98821.73%
BRKB250117C004400002024-07-15 3:55PM EDT440.0022.0320.6522.90+6.08+38.12%2453,24120.57%
BRKB250117C004500002024-07-15 2:48PM EDT450.0016.4416.8017.70+4.89+42.34%1874,37919.63%
BRKB250117C004600002024-07-15 1:50PM EDT460.0011.5512.4512.85+3.25+39.16%1182,14218.43%
BRKB250117C004700002024-07-15 3:32PM EDT470.008.778.909.15+3.22+58.02%295,51817.59%
BRKB250117C004800002024-07-15 3:59PM EDT480.006.246.156.45+2.61+71.90%1,1061,44017.05%
BRKB250117C004900002024-07-15 3:49PM EDT490.003.933.055.05+1.47+59.76%253,80017.39%
BRKB250117C005000002024-07-15 3:55PM EDT500.002.852.843.00+1.29+82.69%1283,83716.32%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB250117P001350002024-07-10 1:20PM EDT135.000.020.000.140.00-1018658.01%
BRKB250117P001400002024-07-15 1:59PM EDT140.000.010.001.30-0.09-90.00%126272.85%
BRKB250117P001450002024-05-06 10:26AM EDT145.000.040.001.290.00-15570.63%
BRKB250117P001500002024-06-21 2:38PM EDT150.000.070.001.160.00-312867.58%
BRKB250117P001550002024-05-02 12:22PM EDT155.000.060.010.830.00-18362.84%
BRKB250117P001600002024-05-21 12:20PM EDT160.000.020.001.300.00-512764.75%
BRKB250117P001650002024-05-17 9:41AM EDT165.000.060.001.300.00-11862.87%
BRKB250117P001700002024-07-09 2:50PM EDT170.000.190.000.370.00-118152.05%
BRKB250117P001750002024-05-20 9:34AM EDT175.000.060.000.620.00-14153.76%
BRKB250117P001800002024-06-12 1:52PM EDT180.000.080.001.330.00-16857.81%
BRKB250117P001850002024-03-14 11:54AM EDT185.000.150.001.100.00-12754.64%
BRKB250117P001900002024-06-17 12:42PM EDT190.000.100.001.350.00-2524654.64%
BRKB250117P001950002023-12-18 3:15PM EDT195.000.650.141.980.00-31056.86%
BRKB250117P002000002024-07-12 12:01PM EDT200.000.100.010.950.00-10056254.27%
BRKB250117P002100002024-07-02 11:40AM EDT210.000.070.051.150.00-110452.78%
BRKB250117P002200002024-07-15 3:04PM EDT220.000.150.010.30+0.01+7.14%144540.92%
BRKB250117P002300002024-06-28 3:17PM EDT230.000.220.050.570.00-557941.97%
BRKB250117P002400002024-06-24 10:17AM EDT240.000.290.011.450.00-342245.87%
BRKB250117P002500002024-06-21 12:44PM EDT250.000.340.011.470.00-51,56243.21%
BRKB250117P002600002024-07-11 12:39PM EDT260.000.330.150.540.00-284134.35%
BRKB250117P002700002024-07-10 2:17PM EDT270.000.390.010.620.00-472832.79%
BRKB250117P002800002024-07-15 1:57PM EDT280.000.360.120.58-0.20-35.71%11,47730.25%
BRKB250117P002900002024-07-15 2:55PM EDT290.000.460.200.860.00-21,39929.97%
BRKB250117P003000002024-07-15 1:57PM EDT300.000.540.090.92-0.16-22.86%43,80228.11%
BRKB250117P003100002024-07-15 10:59AM EDT310.000.590.391.04-0.11-15.71%11,00526.56%
BRKB250117P003200002024-07-15 2:06PM EDT320.000.780.730.81-0.09-10.34%11,91323.34%
BRKB250117P003300002024-07-15 3:47PM EDT330.000.940.900.98-0.03-3.09%232,38122.10%
BRKB250117P003400002024-07-12 1:01PM EDT340.001.271.111.190.00-22,07720.86%
BRKB250117P003500002024-07-15 3:41PM EDT350.001.471.451.48-0.12-7.55%113,47819.72%
BRKB250117P003600002024-07-12 10:06AM EDT360.002.201.771.870.00-103,02318.63%
BRKB250117P003700002024-07-15 3:37PM EDT370.002.312.282.84-0.51-18.09%641,28818.44%
BRKB250117P003800002024-07-15 3:49PM EDT380.003.162.984.20-0.29-8.41%42,06018.28%
BRKB250117P003900002024-07-15 12:32PM EDT390.004.323.904.15-0.29-6.29%621,61715.74%
BRKB250117P004000002024-07-15 2:23PM EDT400.005.405.005.45-0.80-12.90%752,92914.79%
BRKB250117P004100002024-07-15 12:04PM EDT410.007.707.009.30-0.68-8.11%52,00315.88%
BRKB250117P004200002024-07-15 3:16PM EDT420.009.659.409.75-1.75-15.35%6569013.11%
BRKB250117P004300002024-07-15 2:12PM EDT430.0013.1512.6013.00-3.42-20.64%5223112.29%
BRKB250117P004400002024-07-15 3:07PM EDT440.0017.4016.7017.20-12.86-42.50%5214611.45%
BRKB250117P004500002024-07-12 11:12AM EDT450.0028.5221.1022.750.00-1210.79%
BRKB250117P004600002024-07-15 9:45AM EDT460.0034.1928.1029.85-13.91-28.92%1010.50%
BRKB250117P004700002024-07-12 11:12AM EDT470.0046.5334.7038.450.00-1010.94%
BRKB250117P004800002024-05-01 10:52AM EDT480.0080.1063.0067.400.00-1031.29%
BRKB250117P004900002023-11-21 3:54PM EDT490.00127.51132.50134.800.00-3079.80%
BRKB250117P005000002024-07-15 1:27PM EDT500.0067.8364.0567.80-18.47-21.40%2015.06%