Singapore markets open in 3 hours 12 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
267.02-2.56 (-0.95%)
At close: 04:03PM EDT
267.12 +0.10 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221021C001450002022-09-29 1:14PM EDT145.00123.77121.05124.400.00-1327137.70%
BRKB221021C001950002022-09-09 3:44PM EDT195.0092.4570.6075.000.00-1279.20%
BRKB221021C002000002022-09-26 10:24AM EDT200.0068.0066.0069.500.00-62472.85%
BRKB221021C002200002022-09-29 11:22AM EDT220.0049.2646.5549.80+49.26--258.23%
BRKB221021C002250002022-09-26 1:19PM EDT225.0040.2941.5044.80+40.29--1552.61%
BRKB221021C002300002022-09-29 11:22AM EDT230.0039.4836.6540.000.00-2263.06%
BRKB221021C002350002022-09-26 9:43AM EDT235.0032.4532.1535.400.00-83059.42%
BRKB221021C002400002022-09-28 2:28PM EDT240.0032.0027.7530.250.00-53452.01%
BRKB221021C002450002022-09-22 1:40PM EDT245.0026.8723.2525.850.00-51148.93%
BRKB221021C002500002022-09-30 2:18PM EDT250.0022.3019.2021.20+0.55+2.53%114243.87%
BRKB221021C002525002022-09-29 1:50PM EDT252.5019.1516.8019.15+19.15--542.49%
BRKB221021C002550002022-09-23 1:47PM EDT255.0016.4515.2016.700.00-46239.01%
BRKB221021C002575002022-09-30 3:50PM EDT257.5015.2013.3015.25+1.60+11.76%4639.87%
BRKB221021C002600002022-09-30 3:34PM EDT260.0013.2611.5513.20+0.57+4.49%37937.68%
BRKB221021C002625002022-09-27 3:59PM EDT262.5010.2510.1010.850.00-193633.97%
BRKB221021C002650002022-09-30 3:46PM EDT265.009.968.559.25-0.34-3.30%708033.01%
BRKB221021C002675002022-09-30 3:57PM EDT267.507.407.157.80-1.30-14.94%812532.21%
BRKB221021C002700002022-09-30 3:58PM EDT270.006.055.906.45-1.80-22.93%461,50331.31%
BRKB221021C002725002022-09-30 3:52PM EDT272.505.304.755.20-1.45-21.48%1123530.29%
BRKB221021C002750002022-09-30 3:53PM EDT275.004.153.754.05-0.77-15.65%521,57129.10%
BRKB221021C002775002022-09-30 3:59PM EDT277.502.882.823.30-1.02-26.15%5869429.07%
BRKB221021C002800002022-09-30 3:59PM EDT280.002.222.182.56-1.03-31.69%1843,70328.52%
BRKB221021C002825002022-09-30 3:29PM EDT282.502.101.561.94-0.70-25.00%8826027.98%
BRKB221021C002850002022-09-30 3:50PM EDT285.001.521.141.45-0.65-29.95%1451,86127.53%
BRKB221021C002875002022-09-30 2:15PM EDT287.501.340.791.10-0.28-17.28%2517627.42%
BRKB221021C002900002022-09-30 3:43PM EDT290.000.890.580.82-0.38-29.92%623,94327.27%
BRKB221021C002925002022-09-30 3:54PM EDT292.500.540.390.59-0.41-43.16%2416227.00%
BRKB221021C002950002022-09-30 3:38PM EDT295.000.450.120.43-0.18-28.57%171,28026.93%
BRKB221021C002975002022-09-28 11:47AM EDT297.500.420.220.410.00-17928.42%
BRKB221021C003000002022-09-30 3:17PM EDT300.000.260.200.36-0.16-38.10%1271,14229.35%
BRKB221021C003050002022-09-30 3:09PM EDT305.000.220.100.34-0.13-37.14%2469732.28%
BRKB221021C003100002022-09-30 12:50PM EDT310.000.120.050.12-0.05-29.41%774829.93%
BRKB221021C003150002022-09-30 10:28AM EDT315.000.100.050.100.00-343831.84%
BRKB221021C003200002022-09-30 3:33PM EDT320.000.010.010.39-0.08-88.89%154242.41%
BRKB221021C003250002022-09-28 3:36PM EDT325.000.090.000.750.00-357151.25%
BRKB221021C003300002022-09-28 3:35PM EDT330.000.080.000.750.00-348254.32%
BRKB221021C003350002022-09-28 3:23PM EDT335.000.060.040.750.00-82451.03%
BRKB221021C003400002022-09-21 10:17AM EDT340.000.150.000.750.00-15853.27%
BRKB221021C003450002022-09-30 10:24AM EDT345.000.150.000.750.00-61255.86%
BRKB221021C003500002022-08-26 9:32AM EDT350.000.110.000.790.00-101258.89%
BRKB221021C003550002022-09-26 10:17AM EDT355.000.590.004.80+0.59--187.94%
BRKB221021C004000002022-09-27 11:13AM EDT400.000.020.000.100.00-215063.67%
BRKB221021C004300002022-09-26 9:56AM EDT430.000.040.001.050.00-1297.75%
BRKB221021C004350002022-09-27 3:19PM EDT435.000.020.020.060.00-16036473.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221021P001450002022-09-08 9:33AM EDT145.000.020.000.750.00-218124.61%
BRKB221021P001800002022-09-16 3:56PM EDT180.000.050.004.800.00--2122.29%
BRKB221021P001850002022-09-27 3:50PM EDT185.000.100.000.15+0.10--50063.67%
BRKB221021P001900002022-09-27 2:21PM EDT190.000.130.000.750.00-11774.41%
BRKB221021P001950002022-09-19 10:46AM EDT195.000.050.000.750.00-21369.43%
BRKB221021P002000002022-09-29 12:54PM EDT200.000.080.000.280.00-114155.66%
BRKB221021P002050002022-09-29 2:31PM EDT205.000.120.004.800.00-1489.38%
BRKB221021P002100002022-09-26 2:26PM EDT210.000.300.000.750.00-11755.18%
BRKB221021P002150002022-09-12 11:23AM EDT215.000.080.001.750.00-1359.74%
BRKB221021P002200002022-09-27 1:33PM EDT220.000.550.000.750.00-124052.78%
BRKB221021P002250002022-09-30 2:25PM EDT225.000.350.270.53+0.01+2.94%61044.43%
BRKB221021P002300002022-09-30 2:58PM EDT230.000.490.410.63-0.05-9.26%22641.24%
BRKB221021P002350002022-09-30 3:50PM EDT235.000.670.650.87-0.43-39.09%107739.36%
BRKB221021P002400002022-09-30 3:58PM EDT240.001.100.941.22-0.25-18.52%1118737.62%
BRKB221021P002450002022-09-30 2:14PM EDT245.001.271.341.76-0.36-22.09%311,64236.26%
BRKB221021P002500002022-09-30 3:59PM EDT250.002.222.052.34-0.02-0.89%2693533.92%
BRKB221021P002525002022-09-30 1:51PM EDT252.502.202.432.91-0.54-19.71%47333.85%
BRKB221021P002550002022-09-30 3:53PM EDT255.002.982.943.40-0.42-12.35%9647832.91%
BRKB221021P002575002022-09-30 3:59PM EDT257.503.803.554.05+0.15+4.11%12714932.34%
BRKB221021P002600002022-09-30 3:00PM EDT260.004.054.154.70-0.20-4.71%7681231.33%
BRKB221021P002625002022-09-30 2:59PM EDT262.504.704.905.50-0.55-10.48%648630.53%
BRKB221021P002650002022-09-30 3:46PM EDT265.005.405.856.45-0.30-5.26%962,27829.87%
BRKB221021P002675002022-09-30 3:38PM EDT267.506.606.907.50-0.75-10.20%2514629.09%
BRKB221021P002700002022-09-30 12:37PM EDT270.006.608.158.65-1.15-14.84%3767528.16%
BRKB221021P002725002022-09-30 11:44AM EDT272.507.559.5010.00-1.70-18.38%513727.47%
BRKB221021P002750002022-09-30 2:59PM EDT275.0010.3010.7511.85-0.28-2.65%941,81628.32%
BRKB221021P002775002022-09-29 11:26AM EDT277.5012.6612.1513.600.00-113128.24%
BRKB221021P002800002022-09-30 11:58AM EDT280.0012.3013.9515.40-2.40-16.33%113,67327.82%
BRKB221021P002825002022-09-29 9:43AM EDT282.5016.1014.5018.050.00-1331.40%
BRKB221021P002850002022-09-30 3:55PM EDT285.0017.5417.9519.35-0.01-0.06%71,01327.01%
BRKB221021P002875002022-09-30 3:07PM EDT287.5019.3019.5521.55-0.02-0.10%2527.20%
BRKB221021P002900002022-09-30 9:35AM EDT290.0021.2521.5024.85-2.55-10.71%13,30035.00%
BRKB221021P002925002022-09-23 9:35AM EDT292.5027.3023.6026.900.00-2234.20%
BRKB221021P002950002022-09-27 10:31AM EDT295.0029.8825.8028.950.00-249032.68%
BRKB221021P002975002022-09-28 3:54PM EDT297.5025.0128.0531.450.00-131434.67%
BRKB221021P003000002022-09-30 12:47PM EDT300.0028.9831.3534.35-2.22-7.12%131440.11%
BRKB221021P003050002022-09-13 3:56PM EDT305.0027.1036.3038.900.00-21039.84%
BRKB221021P003100002022-09-29 2:45PM EDT310.0041.1040.1044.050.00-131045.02%
BRKB221021P003150002022-09-06 2:49PM EDT315.0038.6045.2050.000.00-14057.15%
BRKB221021P003200002022-09-29 11:37AM EDT320.0051.7550.2055.000.00-5060.91%
BRKB221021P003250002022-09-30 3:48PM EDT325.0056.0255.6558.95-1.48-2.57%153754.13%
BRKB221021P003300002022-09-30 3:48PM EDT330.0061.0660.7064.55+27.61+82.54%8063.92%
BRKB221021P003350002022-09-30 3:48PM EDT335.0066.0066.0069.15+66.00-7062.87%
BRKB221021P003450002022-09-08 2:42PM EDT345.0062.7575.3579.750.00-1075.66%
BRKB221021P003500002022-08-25 11:18AM EDT350.0053.2580.9584.300.00-2073.78%
BRKB221021P003600002022-08-09 1:38PM EDT360.0067.3376.7578.900.00-400.00%
BRKB221021P004250002022-09-30 3:49PM EDT425.00156.10155.50160.00+156.10-10121.31%
BRKB221021P004300002022-09-30 3:49PM EDT430.00161.11160.25164.80+9.21+6.06%22121.05%
BRKB221021P004350002022-09-30 3:49PM EDT435.00166.15165.35169.80+166.15-10123.27%