Singapore markets open in 2 hours 49 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221118C001350002022-08-15 12:01PM EDT135.00167.20142.60144.250.00-21194.38%
BRKB221118C001400002022-08-12 11:57AM EDT140.00160.00146.05147.950.00--0233.64%
BRKB221118C001600002022-08-25 11:11AM EDT160.00138.00106.50110.250.00-1086.13%
BRKB221118C001700002022-09-29 12:24PM EDT170.0099.4996.00100.50+99.49--275.88%
BRKB221118C001800002022-08-24 11:25AM EDT180.00113.1087.0588.150.00-1158.64%
BRKB221118C001850002022-04-22 3:33PM EDT185.00156.60120.10123.100.00-66233.86%
BRKB221118C002000002022-09-20 9:51AM EDT200.0076.9067.4070.450.00-6758.18%
BRKB221118C002100002022-09-28 1:33PM EDT210.0063.1257.6561.000.00-4553.04%
BRKB221118C002200002022-09-16 3:30PM EDT220.0057.0348.4051.450.00-3455.85%
BRKB221118C002300002022-09-29 12:00PM EDT230.0042.5039.7542.650.00-111851.77%
BRKB221118C002400002022-09-14 2:30PM EDT240.0041.6330.4033.050.00-31243.84%
BRKB221118C002450002022-09-30 11:14AM EDT245.0031.8026.6028.65+3.70+13.17%13441.00%
BRKB221118C002500002022-09-27 11:48AM EDT250.0021.2022.7524.800.00-22639.49%
BRKB221118C002550002022-09-28 12:37PM EDT255.0022.2418.9521.75+22.24--039.70%
BRKB221118C002600002022-09-23 3:20PM EDT260.0016.1015.8516.650.00-284933.69%
BRKB221118C002650002022-09-30 3:53PM EDT265.0013.4512.8013.35-0.90-6.27%111,00732.01%
BRKB221118C002700002022-09-30 3:57PM EDT270.0010.329.9510.60-0.73-6.61%6746130.98%
BRKB221118C002750002022-09-30 3:57PM EDT275.007.887.608.10-0.87-9.94%778529.75%
BRKB221118C002800002022-09-30 2:22PM EDT280.006.605.556.10-0.30-4.35%401,77528.92%
BRKB221118C002850002022-09-30 2:07PM EDT285.004.773.904.25+0.04+0.85%943427.51%
BRKB221118C002900002022-09-30 3:50PM EDT290.003.182.083.00-0.77-19.49%1251,44526.89%
BRKB221118C002950002022-09-30 12:36PM EDT295.002.571.102.26+0.07+2.80%2132927.20%
BRKB221118C003000002022-09-30 3:53PM EDT300.001.420.791.42-0.28-16.47%457,37726.15%
BRKB221118C003050002022-09-30 3:58PM EDT305.000.800.690.96-0.30-27.27%91,13325.98%
BRKB221118C003100002022-09-30 3:38PM EDT310.000.580.380.63-0.12-17.14%43,19425.78%
BRKB221118C003150002022-09-29 3:15PM EDT315.000.500.300.590.00-149827.54%
BRKB221118C003200002022-09-30 1:03PM EDT320.000.350.300.85-0.05-12.50%1194331.87%
BRKB221118C003250002022-09-30 3:52PM EDT325.000.310.010.59+0.01+3.33%538431.54%
BRKB221118C003300002022-09-28 2:29PM EDT330.000.130.010.500.00-3729332.47%
BRKB221118C003350002022-09-29 11:07AM EDT335.000.140.000.600.00-245635.45%
BRKB221118C003400002022-09-29 3:43PM EDT340.000.100.000.300.00-216733.15%
BRKB221118C003450002022-09-26 3:19PM EDT345.000.350.000.540.00-22538.36%
BRKB221118C003500002022-09-30 11:29AM EDT350.000.520.000.52+0.27+108.00%214039.80%
BRKB221118C003550002022-08-17 12:00PM EDT355.000.600.004.800.00-24656.76%
BRKB221118C003600002022-09-30 10:59AM EDT360.000.100.000.340.00-26540.28%
BRKB221118C003650002022-08-30 9:32AM EDT365.000.110.000.750.00-252747.63%
BRKB221118C003700002022-08-16 1:21PM EDT370.000.200.000.750.00-19749.27%
BRKB221118C003750002022-09-08 11:47AM EDT375.000.030.000.470.00-22547.07%
BRKB221118C003800002022-08-26 3:45PM EDT380.000.160.000.750.00-11552.47%
BRKB221118C003850002022-05-19 9:38AM EDT385.001.180.001.090.00-1351.20%
BRKB221118C003900002022-05-10 3:32PM EDT390.001.390.020.770.00-5050.12%
BRKB221118C003950002022-09-08 11:47AM EDT395.000.030.004.800.00--171.52%
BRKB221118C004000002022-09-29 1:07PM EDT400.000.050.000.120.00-11313645.22%
BRKB221118C004100002022-04-28 10:32AM EDT410.002.250.002.010.00-202464.44%
BRKB221118C004200002022-04-28 10:32AM EDT420.001.730.000.750.00-202057.67%
BRKB221118C005300002022-05-04 11:44AM EDT530.000.050.001.130.00--185.89%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221118P001350002022-09-14 1:32PM EDT135.000.090.000.430.00-5582.32%
BRKB221118P001400002022-06-22 2:31PM EDT140.000.270.000.990.00--388.23%
BRKB221118P001550002022-05-16 10:10AM EDT155.000.340.002.850.00--191.63%
BRKB221118P001600002022-09-07 2:26PM EDT160.000.200.010.480.00-24,00564.60%
BRKB221118P001700002022-09-30 3:53PM EDT170.000.180.050.29+0.08+80.00%11,95754.88%
BRKB221118P001750002022-09-28 12:14PM EDT175.000.080.000.570.00-12855.62%
BRKB221118P001800002022-09-29 2:32PM EDT180.000.140.190.620.00-1855.27%
BRKB221118P001900002022-09-27 10:55AM EDT190.000.380.190.760.00-53554.37%
BRKB221118P001950002022-09-27 1:06PM EDT195.000.500.001.880.00-102153.08%
BRKB221118P002000002022-09-27 10:06AM EDT200.000.570.500.800.00-162447.90%
BRKB221118P002050002022-09-26 3:52PM EDT205.000.840.651.28+0.84--2149.27%
BRKB221118P002100002022-09-29 3:13PM EDT210.001.030.471.390.00-38746.56%
BRKB221118P002150002022-09-26 3:19PM EDT215.001.241.071.350.00-31542.63%
BRKB221118P002200002022-09-29 2:32PM EDT220.001.601.281.620.00-323840.94%
BRKB221118P002250002022-09-29 3:13PM EDT225.001.941.402.010.00-163839.65%
BRKB221118P002300002022-09-30 10:51AM EDT230.001.942.062.51-0.26-11.82%112,15938.45%
BRKB221118P002350002022-09-29 10:44AM EDT235.002.932.512.970.00-13343836.60%
BRKB221118P002400002022-09-30 3:51PM EDT240.003.253.153.60-0.22-6.34%291,58435.05%
BRKB221118P002450002022-09-30 2:01PM EDT245.003.753.954.40-0.45-10.71%940133.60%
BRKB221118P002500002022-09-30 3:49PM EDT250.004.704.905.45-0.50-9.62%1121,14432.40%
BRKB221118P002550002022-09-30 2:04PM EDT255.005.755.556.70-0.39-6.35%6043331.13%
BRKB221118P002600002022-09-30 3:24PM EDT260.007.357.558.15-0.17-2.26%911,46729.70%
BRKB221118P002650002022-09-30 2:34PM EDT265.008.759.3510.00-0.33-3.63%451,33528.55%
BRKB221118P002700002022-09-30 3:57PM EDT270.0011.7711.5012.15+0.93+8.58%1822,34727.29%
BRKB221118P002750002022-09-30 3:57PM EDT275.0014.3114.1014.70+2.61+22.31%1750426.08%
BRKB221118P002800002022-09-30 3:52PM EDT280.0016.6317.0518.00-0.24-1.42%201,48025.87%
BRKB221118P002850002022-09-30 12:07PM EDT285.0018.8019.9521.60-1.42-7.02%21125.53%
BRKB221118P002900002022-09-29 12:09PM EDT290.0023.5523.3526.050.00-21,71227.15%
BRKB221118P002950002022-09-23 1:46PM EDT295.0029.2226.6029.700.00-1224.89%
BRKB221118P003000002022-09-30 12:47PM EDT300.0029.7331.0034.35-3.62-10.85%190425.90%
BRKB221118P003050002022-09-29 3:14PM EDT305.0036.5536.3538.950.00-3121326.06%
BRKB221118P003100002022-09-30 10:21AM EDT310.0039.7541.0044.00-1.98-4.74%216228.75%
BRKB221118P003150002022-09-30 1:44PM EDT315.0044.7346.0549.35-3.97-8.15%151633.30%
BRKB221118P003200002022-09-28 10:30AM EDT320.0052.0151.0054.250.00-51334.95%
BRKB221118P003250002022-09-30 1:44PM EDT325.0055.2656.0059.05-2.04-3.56%151335.72%
BRKB221118P003300002022-09-26 12:25PM EDT330.0064.3560.5065.000.00-1043.97%
BRKB221118P003350002022-09-21 12:36PM EDT335.0056.9166.0069.350.00-22342.07%
BRKB221118P003400002022-09-13 10:44AM EDT340.0057.7070.1074.600.00-1145.83%
BRKB221118P003450002022-05-27 10:40AM EDT345.0035.1064.9069.000.00-100.00%
BRKB221118P003500002022-09-13 2:45PM EDT350.0068.8080.5084.950.00-1252.16%
BRKB221118P003550002022-05-13 11:10AM EDT355.0047.6461.0564.050.00-120.00%
BRKB221118P003600002022-09-09 11:11AM EDT360.0073.8090.2595.000.00-1056.41%
BRKB221118P003700002022-09-02 1:16PM EDT370.0088.95100.35104.750.00-1058.42%
BRKB221118P004800002022-09-20 3:16PM EDT480.00203.10210.50215.000.00--093.36%