Singapore markets open in 1 hour 3 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.42+9.98 (+2.35%)
At close: 04:00PM EDT
435.29 +0.87 (+0.20%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240719C002100002024-07-03 12:41PM EDT210.00195.90222.95225.550.00--1321.00%
BRKB240719C002200002024-07-03 12:43PM EDT220.00186.02212.30215.500.00--4300.29%
BRKB240719C002300002024-03-13 2:39PM EDT230.00180.15174.55178.100.00--80.00%
BRKB240719C002500002024-07-05 11:32AM EDT250.00158.36182.50185.450.00-56247.66%
BRKB240719C002700002024-07-12 2:28PM EDT270.00157.21163.15165.550.00-12220.65%
BRKB240719C002750002024-07-12 12:51PM EDT275.00149.59157.50160.600.00-138214.94%
BRKB240719C002800002024-07-12 3:17PM EDT280.00147.08153.15155.600.00-229163207.62%
BRKB240719C002900002024-06-25 3:40PM EDT290.00121.90143.15145.600.00-11193.26%
BRKB240719C003000002024-07-12 1:04PM EDT300.00125.45133.15135.600.00-36179.35%
BRKB240719C003050002024-07-08 9:33AM EDT305.00107.80127.65130.500.00-11169.73%
BRKB240719C003100002024-07-11 10:12AM EDT310.00105.45122.65125.600.00-611165.82%
BRKB240719C003200002024-07-11 10:25AM EDT320.0095.70113.05115.600.00-17152.59%
BRKB240719C003250002024-07-11 2:29PM EDT325.0092.20108.05110.700.00--1148.44%
BRKB240719C003300002024-05-15 12:15PM EDT330.0084.2575.4078.200.00--10.00%
BRKB240719C003350002024-07-12 2:10PM EDT335.0092.1498.05100.700.00-33135.50%
BRKB240719C003400002024-07-12 9:31AM EDT340.0080.0093.0595.650.00-57128.08%
BRKB240719C003450002024-04-11 10:55AM EDT345.0067.0569.7072.350.00--30.00%
BRKB240719C003500002024-07-12 3:57PM EDT350.0074.5283.1085.650.00-5191115.53%
BRKB240719C003550002024-07-12 1:12PM EDT355.0071.0778.1080.650.00-813109.35%
BRKB240719C003600002024-07-15 3:36PM EDT360.0073.7873.1075.60+15.38+26.34%4696102.27%
BRKB240719C003650002024-07-11 10:08AM EDT365.0050.2068.1070.600.00-12996.19%
BRKB240719C003700002024-07-15 11:28AM EDT370.0061.6363.1065.85+16.08+35.30%2114255.27%
BRKB240719C003750002024-07-15 12:32PM EDT375.0057.2858.1061.05+8.28+16.90%56058.40%
BRKB240719C003800002024-07-15 12:32PM EDT380.0052.4053.1555.80+14.40+37.89%152781.05%
BRKB240719C003850002024-07-12 12:53PM EDT385.0040.1748.2550.750.00-51874.22%
BRKB240719C003900002024-07-15 10:47AM EDT390.0039.8642.5545.75+4.05+11.31%7316168.07%
BRKB240719C003925002024-07-05 12:39PM EDT392.5017.4040.6543.250.00-1164.99%
BRKB240719C003950002024-07-15 1:29PM EDT395.0037.7037.5540.85+8.18+27.71%209063.11%
BRKB240719C003975002024-07-08 11:25AM EDT397.5014.8035.0538.250.00-51258.81%
BRKB240719C004000002024-07-15 1:34PM EDT400.0032.5033.3535.85+4.93+17.88%4195856.84%
BRKB240719C004025002024-07-15 11:18AM EDT402.5028.3530.0033.15+6.95+32.48%13051.47%
BRKB240719C004050002024-07-15 3:59PM EDT405.0029.7527.6030.70+10.75+56.58%945148.91%
BRKB240719C004075002024-07-15 1:18PM EDT407.5025.0025.7028.70+6.95+38.50%519550.61%
BRKB240719C004100002024-07-15 3:34PM EDT410.0024.5023.3025.00+10.00+68.97%1,0982,51834.47%
BRKB240719C004125002024-07-15 3:32PM EDT412.5022.4520.0523.30+9.29+70.59%2144840.33%
BRKB240719C004150002024-07-15 3:59PM EDT415.0019.3417.9020.25+9.46+95.75%1312,09831.74%
BRKB240719C004175002024-07-15 3:54PM EDT417.5016.5415.2518.35+8.62+108.84%10061934.11%
BRKB240719C004200002024-07-15 3:59PM EDT420.0014.2514.3016.90+8.00+128.00%1,8044,10038.17%
BRKB240719C004225002024-07-15 3:45PM EDT422.5011.3811.1513.55+7.28+177.56%6825628.59%
BRKB240719C004250002024-07-15 3:59PM EDT425.0010.109.3010.20+7.10+236.67%1,4873,18718.69%
BRKB240719C004275002024-07-15 3:59PM EDT427.507.956.458.90+6.10+329.73%70831723.07%
BRKB240719C004300002024-07-15 3:59PM EDT430.005.755.206.00+4.62+408.85%2,1463,10816.52%
BRKB240719C004350002024-07-15 3:59PM EDT435.002.502.502.75+2.02+420.83%2,1332,96714.93%
BRKB240719C004400002024-07-15 3:59PM EDT440.000.960.701.05+0.76+380.00%6881,00715.02%
BRKB240719C004450002024-07-15 3:59PM EDT445.000.310.340.40+0.23+287.50%66549616.14%
BRKB240719C004500002024-07-15 3:52PM EDT450.000.140.140.51+0.09+180.00%19789122.75%
BRKB240719C004550002024-07-15 3:51PM EDT455.000.090.080.11+0.02+28.57%334720.51%
BRKB240719C004600002024-07-15 3:51PM EDT460.000.070.050.26+0.06+600.00%437728.44%
BRKB240719C004650002024-07-15 12:04PM EDT465.000.010.000.40-0.06-85.71%56135.55%
BRKB240719C004700002024-07-15 12:19PM EDT470.000.080.000.08+0.07+700.00%86730.66%
BRKB240719C004750002024-05-22 3:19PM EDT475.000.100.010.190.00-2938.77%
BRKB240719C004800002024-07-10 3:56PM EDT480.000.010.001.140.00-11451.66%
BRKB240719C004900002024-07-12 10:43AM EDT490.000.140.001.150.00-2460.06%
BRKB240719C004950002024-07-15 12:19PM EDT495.000.070.000.88+0.06+600.00%72660.99%
BRKB240719C005000002024-07-15 9:33AM EDT500.000.030.010.65+0.02+200.00%193961.72%
BRKB240719C005050002024-07-12 1:20PM EDT505.000.010.001.150.00--171.83%
BRKB240719C005100002024-07-15 10:43AM EDT510.000.240.001.27+0.23+2,300.00%61576.95%
BRKB240719C005200002024-07-15 3:28PM EDT520.000.010.001.00-0.04-80.00%6180.96%
BRKB240719C005300002024-07-15 3:54PM EDT530.000.010.000.01-0.13-92.86%222553.13%
BRKB240719C005400002024-06-17 1:13PM EDT540.000.010.001.150.00-1796.83%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240719P002600002024-04-10 10:56AM EDT260.000.060.001.280.00--10214.94%
BRKB240719P002650002024-04-10 10:53AM EDT265.000.120.001.290.00--10208.11%
BRKB240719P002700002024-04-10 10:53AM EDT270.000.150.001.290.00--10201.17%
BRKB240719P002750002024-04-10 10:52AM EDT275.000.180.001.300.00--10194.53%
BRKB240719P002800002024-04-18 9:56AM EDT280.000.220.001.680.00-123195.70%
BRKB240719P002850002024-06-12 2:20PM EDT285.000.020.001.140.00-222177.44%
BRKB240719P002900002024-06-26 11:04AM EDT290.000.030.000.010.00-610103.13%
BRKB240719P002950002024-05-21 10:25AM EDT295.000.010.000.320.00-17138.09%
BRKB240719P003000002024-07-12 3:53PM EDT300.000.010.000.100.00-20628116.41%
BRKB240719P003050002024-05-16 11:49AM EDT305.000.060.001.710.00-4041162.79%
BRKB240719P003100002024-05-03 1:26PM EDT310.000.250.012.170.00-36163.38%
BRKB240719P003150002024-06-10 12:52PM EDT315.000.090.001.260.00-1125142.38%
BRKB240719P003250002024-07-01 2:15PM EDT325.000.020.001.340.00-329131.74%
BRKB240719P003300002024-07-03 11:42AM EDT330.000.040.000.020.00-94676.56%
BRKB240719P003350002024-07-12 2:11PM EDT335.000.450.000.020.00-28572.66%
BRKB240719P003400002024-07-01 9:49AM EDT340.000.050.001.150.00-380111.13%
BRKB240719P003450002024-06-27 3:33PM EDT345.000.050.001.870.00-232115.28%
BRKB240719P003500002024-07-08 12:26PM EDT350.000.010.000.650.00-112490.92%
BRKB240719P003550002024-07-12 9:34AM EDT355.000.010.000.020.00-417857.81%
BRKB240719P003600002024-07-15 10:17AM EDT360.000.010.000.01-0.04-80.00%331350.00%
BRKB240719P003650002024-07-10 11:45AM EDT365.000.050.000.010.00-1021250.00%
BRKB240719P003700002024-07-15 9:41AM EDT370.000.010.001.27-0.08-88.89%1137479.35%
BRKB240719P003750002024-07-15 2:29PM EDT375.000.020.000.02-0.03-60.00%545845.70%
BRKB240719P003800002024-07-15 3:51PM EDT380.000.010.010.02-0.05-83.33%141,85242.19%
BRKB240719P003850002024-07-15 11:04AM EDT385.000.020.000.05-0.03-60.00%254242.38%
BRKB240719P003900002024-07-15 3:44PM EDT390.000.010.000.02-0.06-85.71%6798334.77%
BRKB240719P003925002024-07-12 10:18AM EDT392.500.110.000.100.00-93539.84%
BRKB240719P003950002024-07-15 3:47PM EDT395.000.030.020.05-0.06-66.67%23895834.38%
BRKB240719P003975002024-07-15 3:15PM EDT397.500.030.020.10-0.08-72.73%524035.45%
BRKB240719P004000002024-07-15 3:51PM EDT400.000.080.050.08-0.03-27.27%5731,75932.23%
BRKB240719P004025002024-07-15 3:33PM EDT402.500.060.030.06-0.05-45.45%317629.00%
BRKB240719P004050002024-07-15 3:59PM EDT405.000.050.040.06-0.10-66.67%1551,69726.95%
BRKB240719P004075002024-07-15 1:55PM EDT407.500.090.050.07-0.05-35.71%81,83125.39%
BRKB240719P004100002024-07-15 3:53PM EDT410.000.080.060.08-0.14-63.64%10399323.73%
BRKB240719P004125002024-07-15 3:46PM EDT412.500.100.070.09-0.19-65.52%2739221.97%
BRKB240719P004150002024-07-15 3:59PM EDT415.000.100.080.11-0.39-79.59%13394020.46%
BRKB240719P004175002024-07-15 3:59PM EDT417.500.120.120.16-0.63-84.00%9551019.48%
BRKB240719P004200002024-07-15 3:57PM EDT420.000.170.140.17-1.11-86.72%19321517.29%
BRKB240719P004225002024-07-15 3:54PM EDT422.500.270.050.24-1.73-86.50%17412315.97%
BRKB240719P004250002024-07-15 3:59PM EDT425.000.350.320.37-2.82-88.96%53018214.87%
BRKB240719P004275002024-07-15 3:59PM EDT427.500.620.540.63-3.98-86.52%23210414.15%
BRKB240719P004300002024-07-15 3:58PM EDT430.001.170.901.10-5.13-81.43%4514213.71%
BRKB240719P004350002024-07-15 3:59PM EDT435.002.932.703.00-27.08-90.24%127013.31%
BRKB240719P004400002024-06-20 3:48PM EDT440.0030.945.507.250.00-3018.76%
BRKB240719P004450002024-07-15 12:01PM EDT445.0013.759.8012.400.00-1027.22%
BRKB240719P004500002024-07-15 11:54AM EDT450.0017.4214.2517.85-27.68-61.37%1037.16%
BRKB240719P004550002024-07-15 11:54AM EDT455.0022.3519.4022.80-21.70-49.26%1043.40%