Singapore markets open in 6 hours 11 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
279.67-0.82 (-0.29%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221216C001350002022-08-29 9:33AM EDT135.00154.000.000.000.00-110.00%
BRKB221216C001400002022-08-03 3:50PM EDT140.00157.45138.00140.650.00-1184.64%
BRKB221216C001450002022-08-08 9:35AM EDT145.00152.60131.75134.700.00-2251.95%
BRKB221216C001550002022-08-15 12:30PM EDT155.00149.05122.15125.100.00-1064.16%
BRKB221216C001600002022-07-07 9:31AM EDT160.00121.88132.40136.100.00--3146.05%
BRKB221216C001650002022-08-03 1:01PM EDT165.00131.85117.95120.250.00-1093.88%
BRKB221216C001700002022-06-14 9:48AM EDT170.00117.10104.75107.700.00--110.00%
BRKB221216C001800002022-09-21 2:46PM EDT180.0099.65100.60101.850.00-1562.74%
BRKB221216C002000002022-09-28 3:39PM EDT200.0075.3781.4582.300.00-53354.43%
BRKB221216C002100002022-08-26 2:26PM EDT210.0086.9058.9561.950.00-150.00%
BRKB221216C002200002022-09-01 10:40AM EDT220.0062.1050.2553.250.00-30440.00%
BRKB221216C002250002022-10-04 2:04PM EDT225.0057.3656.5559.200.00-24748.65%
BRKB221216C002300002022-09-27 1:35PM EDT230.0037.3552.7054.100.00-119244.85%
BRKB221216C002350002022-10-04 2:55PM EDT235.0048.5047.6549.600.00-23643.13%
BRKB221216C002400002022-09-30 10:04AM EDT240.0034.8543.5044.700.00-19339.98%
BRKB221216C002450002022-09-19 3:50PM EDT245.0038.7537.8540.000.00-13937.39%
BRKB221216C002500002022-09-26 3:00PM EDT250.0032.5034.7535.65+8.20+33.74%126135.66%
BRKB221216C002550002022-10-05 10:34AM EDT255.0028.4530.0532.05+2.15+8.17%12235.57%
BRKB221216C002600002022-09-30 10:17AM EDT260.0021.8526.5027.750.00-111233.35%
BRKB221216C002650002022-10-04 12:46PM EDT265.0023.5022.7523.750.00-21631.54%
BRKB221216C002700002022-10-04 10:35AM EDT270.0020.2019.6019.950.00-418229.82%
BRKB221216C002750002022-10-05 12:30PM EDT275.0015.3816.0016.55-1.62-9.53%728028.50%
BRKB221216C002800002022-10-05 12:36PM EDT280.0012.3513.2013.55-1.14-8.45%282,69727.48%
BRKB221216C002850002022-10-05 11:42AM EDT285.009.6010.5510.85-1.65-14.67%555026.51%
BRKB221216C002900002022-10-04 3:06PM EDT290.008.358.258.800.00-938726.26%
BRKB221216C002950002022-10-05 1:44PM EDT295.006.356.306.65+0.08+1.28%431,37125.17%
BRKB221216C003000002022-10-05 2:29PM EDT300.004.874.755.15-0.22-4.32%491,01824.84%
BRKB221216C003050002022-10-04 3:52PM EDT305.003.053.503.80-0.75-19.74%159024.23%
BRKB221216C003100002022-10-05 10:50AM EDT310.002.082.262.97-0.41-16.47%41,18824.38%
BRKB221216C003150002022-10-04 3:11PM EDT315.001.581.671.94-0.12-7.06%153823.26%
BRKB221216C003200002022-10-05 9:59AM EDT320.001.161.131.34-0.46-28.40%21,04522.86%
BRKB221216C003250002022-10-05 9:33AM EDT325.000.690.710.97-0.31-31.00%936622.88%
BRKB221216C003300002022-10-04 12:50PM EDT330.000.690.360.860.00-11,59423.95%
BRKB221216C003350002022-10-05 11:04AM EDT335.000.350.230.53+0.10+40.00%233923.23%
BRKB221216C003400002022-10-04 12:13PM EDT340.000.350.060.000.00-25366.25%
BRKB221216C003450002022-09-08 9:33AM EDT345.000.400.060.590.00-233426.72%
BRKB221216C003500002022-10-05 10:54AM EDT350.000.120.050.39-0.17-58.62%2021626.20%
BRKB221216C003550002022-10-05 11:05AM EDT355.000.180.000.53+0.01+5.88%15829.03%
BRKB221216C003600002022-09-21 12:32PM EDT360.000.190.000.500.00-137030.08%
BRKB221216C003650002022-09-09 11:45AM EDT365.001.080.000.750.00-11133.74%
BRKB221216C003700002022-09-30 12:39PM EDT370.000.100.000.470.00-12132.36%
BRKB221216C003750002022-08-16 12:24PM EDT375.000.360.000.750.00-3836.43%
BRKB221216C003800002022-10-05 2:19PM EDT380.000.100.000.60-0.44-81.48%29936.28%
BRKB221216C003850002022-08-19 10:00AM EDT385.000.500.001.210.00-2342.65%
BRKB221216C003900002022-10-03 12:40PM EDT390.000.010.000.430.00-3536.72%
BRKB221216C004000002022-09-02 1:11PM EDT400.000.100.000.510.00-1640.06%
BRKB221216C004050002022-05-19 9:35AM EDT405.000.700.001.060.00-1246.63%
BRKB221216C004150002022-08-19 9:32AM EDT415.000.200.000.250.00-11439.16%
BRKB221216C004200002022-04-26 12:51PM EDT420.002.000.060.750.00-6347.27%
BRKB221216C004300002022-04-29 3:59PM EDT430.001.000.001.680.00-1450.39%
BRKB221216C004700002022-08-26 12:02PM EDT470.000.030.000.750.00-2152.03%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB221216P001350002022-09-14 10:53AM EDT135.000.060.000.750.00-101076.03%
BRKB221216P001500002022-06-22 2:37PM EDT150.000.630.001.130.00--370.22%
BRKB221216P001550002022-09-21 12:04PM EDT155.001.270.000.450.00-1258.50%
BRKB221216P001600002022-06-01 12:21PM EDT160.000.400.280.930.00--264.43%
BRKB221216P001650002022-07-18 11:47AM EDT165.000.250.001.060.00--459.96%
BRKB221216P001700002022-09-27 9:34AM EDT170.000.400.000.540.00-5851.47%
BRKB221216P001750002022-07-22 9:32AM EDT175.000.420.000.740.00-31351.07%
BRKB221216P001800002022-06-16 3:50PM EDT180.001.820.311.160.00--154.15%
BRKB221216P001850002022-09-27 1:10PM EDT185.000.600.001.100.00-1255.32%
BRKB221216P001900002022-09-29 9:43AM EDT190.000.650.140.590.00-4015246.53%
BRKB221216P001950002022-09-23 12:54PM EDT195.000.820.150.890.00-1147.31%
BRKB221216P002000002022-10-05 11:48AM EDT200.000.600.420.74-0.03-4.76%236242.94%
BRKB221216P002100002022-09-26 3:14PM EDT210.001.660.561.310.00-312942.41%
BRKB221216P002200002022-09-30 3:01PM EDT220.002.130.541.860.00-215140.09%
BRKB221216P002250002022-09-30 11:05AM EDT225.002.411.101.470.00-28835.00%
BRKB221216P002300002022-10-04 1:18PM EDT230.001.791.591.850.00-822434.23%
BRKB221216P002350002022-10-05 12:11PM EDT235.002.151.902.18+0.05+2.38%1012732.86%
BRKB221216P002400002022-10-05 10:42AM EDT240.002.852.302.58+0.24+9.20%11,37331.54%
BRKB221216P002450002022-10-05 1:27PM EDT245.002.932.753.05-0.27-8.44%71,34430.18%
BRKB221216P002500002022-10-05 10:00AM EDT250.004.353.503.75+0.50+12.99%583029.25%
BRKB221216P002550002022-10-05 12:07PM EDT255.005.004.204.60+0.40+8.70%5038728.34%
BRKB221216P002600002022-10-05 2:29PM EDT260.005.355.205.55-0.09-1.65%211,62727.25%
BRKB221216P002650002022-10-05 2:02PM EDT265.006.706.356.65-0.30-4.29%2823526.07%
BRKB221216P002700002022-10-05 2:19PM EDT270.008.107.758.25-0.05-0.61%91,13025.50%
BRKB221216P002750002022-10-05 2:27PM EDT275.009.859.5510.05-3.15-24.23%361,03724.76%
BRKB221216P002800002022-10-05 11:26AM EDT280.0013.2011.7012.10+1.57+13.50%699123.91%
BRKB221216P002850002022-10-05 12:30PM EDT285.0015.0013.9014.50-0.07-0.46%354223.12%
BRKB221216P002900002022-10-05 10:32AM EDT290.0018.7516.4017.30-5.35-22.20%81,17622.44%
BRKB221216P002950002022-09-26 9:36AM EDT295.0029.7419.7020.200.00-11,12521.19%
BRKB221216P003000002022-10-04 1:14PM EDT300.0024.3022.8024.750.00-865223.09%
BRKB221216P003050002022-09-26 9:51AM EDT305.0039.0526.1027.400.00-15319.27%
BRKB221216P003100002022-10-04 10:51AM EDT310.0031.9430.8032.600.00-133822.22%
BRKB221216P003150002022-09-30 1:44PM EDT315.0044.4435.4037.400.00-1486923.73%
BRKB221216P003200002022-09-30 11:34AM EDT320.0047.2740.0541.200.00-5920.56%
BRKB221216P003250002022-10-04 10:51AM EDT325.0045.9844.8546.250.00-402722.61%
BRKB221216P003300002022-10-05 10:32AM EDT330.0053.3149.7551.70-7.69-12.61%4526.71%
BRKB221216P003350002022-08-24 11:59AM EDT335.0042.3968.0071.100.00-1064.56%
BRKB221216P003400002022-09-07 2:37PM EDT340.0059.1459.6561.150.00-1026.95%
BRKB221216P003450002022-06-14 9:35AM EDT345.0064.250.000.000.00-120.00%
BRKB221216P003500002022-09-26 10:13AM EDT350.0084.5069.0572.500.00-1537.38%
BRKB221216P003550002022-06-14 9:40AM EDT355.0071.050.000.000.00--00.00%
BRKB221216P003600002022-09-20 10:41AM EDT360.0083.3978.7581.050.00-5032.13%
BRKB221216P003650002022-05-16 12:00AM EDT365.0062.1070.9073.900.00--10.00%
BRKB221216P003700002022-09-07 3:27PM EDT370.0088.6589.4591.250.00--036.49%
BRKB221216P003750002022-09-15 3:41PM EDT375.0098.4994.3096.050.00-3336.18%
BRKB221216P003800002022-09-15 3:41PM EDT380.00103.4098.25101.150.00--038.36%
BRKB221216P003900002022-07-29 1:11PM EDT390.0087.2097.50102.150.00-200.00%