Singapore markets open in 5 hours 18 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
279.91-0.58 (-0.21%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230120C001000002022-09-29 2:22PM EDT100.00168.95180.65183.000.00-102394112.77%
BRKB230120C001050002022-09-28 2:05PM EDT105.00167.10175.40178.650.00-2061110.08%
BRKB230120C001100002022-06-13 10:48AM EDT110.00176.00168.20172.350.00-114278.17%
BRKB230120C001150002022-09-22 10:13AM EDT115.00156.04165.20168.900.00-157101.07%
BRKB230120C001200002022-09-12 3:59PM EDT120.00170.15161.05163.400.00-27198.36%
BRKB230120C001250002022-06-13 1:50PM EDT125.00164.05153.85157.800.00--378.74%
BRKB230120C001300002022-06-14 11:44AM EDT130.00153.60145.35149.050.00-1110.00%
BRKB230120C001350002022-09-01 9:48AM EDT135.00147.00132.40136.500.00-22140.00%
BRKB230120C001400002022-08-18 2:46PM EDT140.00165.40135.75139.000.00-2630.00%
BRKB230120C001450002021-11-18 3:38PM EDT145.00138.40149.20153.450.00-528142.33%
BRKB230120C001500002022-10-05 10:49AM EDT150.00128.50132.25134.35-3.30-2.50%544682.51%
BRKB230120C001550002022-06-08 3:20PM EDT155.00156.85127.30130.950.00-131483.45%
BRKB230120C001600002022-09-06 1:29PM EDT160.00118.94121.40124.050.00-316671.96%
BRKB230120C001650002022-08-19 12:56PM EDT165.00136.67111.65114.500.00-11380.00%
BRKB230120C001700002022-09-29 11:05AM EDT170.00100.67111.65114.100.00-351,04566.29%
BRKB230120C001750002022-06-08 3:19PM EDT175.00137.80107.65111.950.00-34772.34%
BRKB230120C001800002022-09-16 9:51AM EDT180.0098.13102.70104.400.00-2572263.39%
BRKB230120C001850002022-09-19 2:19PM EDT185.0094.7597.2099.450.00-16159.22%
BRKB230120C001900002022-09-29 11:00AM EDT190.0081.6592.5594.850.00-169,74157.85%
BRKB230120C001950002022-08-04 3:13PM EDT195.00103.0085.2588.300.00-14453.13%
BRKB230120C002000002022-10-04 11:01AM EDT200.0083.3283.4085.300.00-112,60554.38%
BRKB230120C002050002022-08-16 10:40AM EDT205.00103.8578.1581.100.00-357652.36%
BRKB230120C002100002022-10-04 3:53PM EDT210.0074.0073.3075.950.00-524053.67%
BRKB230120C002150002022-06-28 10:51AM EDT215.0071.0577.5579.900.00-18471.06%
BRKB230120C002200002022-09-26 10:07AM EDT220.0051.4363.8566.000.00-270847.64%
BRKB230120C002250002022-08-05 12:41PM EDT225.0071.5557.8559.800.00-138041.16%
BRKB230120C002300002022-09-29 10:09AM EDT230.0043.6554.4556.850.00-133443.81%
BRKB230120C002350002022-09-30 2:15PM EDT235.0042.7050.8052.200.00-1162941.59%
BRKB230120C002400002022-10-04 9:43AM EDT240.0045.9046.0048.050.00-363840.45%
BRKB230120C002450002022-10-05 10:34AM EDT245.0039.1242.0042.95+2.67+7.33%117137.06%
BRKB230120C002500002022-10-05 9:30AM EDT250.0035.6038.1038.60-0.90-2.47%11,01835.25%
BRKB230120C002550002022-10-03 12:41PM EDT255.0027.3434.1534.850.00-327834.48%
BRKB230120C002600002022-10-04 3:50PM EDT260.0029.7230.3031.100.00-301,28633.43%
BRKB230120C002650002022-10-04 11:13AM EDT265.0026.6326.0528.000.00-42,12533.28%
BRKB230120C002700002022-10-05 2:02PM EDT270.0022.2523.2523.80-1.20-5.12%131,84830.91%
BRKB230120C002800002022-10-05 2:25PM EDT280.0016.6017.0017.40-0.40-2.35%903,45128.74%
BRKB230120C002900002022-10-05 2:38PM EDT290.0011.6011.9012.20-0.30-2.52%8210,10027.13%
BRKB230120C003000002022-10-05 2:46PM EDT300.007.607.908.20-0.15-1.94%11215,01025.96%
BRKB230120C003100002022-10-05 3:24PM EDT310.005.004.855.10+0.15+3.09%1,0982,92224.70%
BRKB230120C003200002022-10-05 3:00PM EDT320.002.802.803.05-0.15-5.08%362,25923.87%
BRKB230120C003300002022-10-05 2:38PM EDT330.001.601.481.88+0.06+3.90%133,02923.73%
BRKB230120C003400002022-10-05 1:52PM EDT340.000.870.711.13-0.08-8.42%24,03223.65%
BRKB230120C003500002022-10-05 2:35PM EDT350.000.530.460.58+0.02+3.92%65,28323.01%
BRKB230120C003600002022-10-04 1:40PM EDT360.000.320.110.57-0.02-5.88%32,19525.22%
BRKB230120C003700002022-10-03 3:16PM EDT370.000.160.010.590.00-11,90627.58%
BRKB230120C003800002022-10-05 3:21PM EDT380.000.160.120.24-0.02-11.11%21,57325.83%
BRKB230120C003900002022-09-30 10:24AM EDT390.000.330.000.750.00-647633.01%
BRKB230120C004000002022-10-05 3:21PM EDT400.000.120.100.16-0.04-25.00%22,48427.93%
BRKB230120C004100002022-10-05 3:19PM EDT410.000.130.050.47-0.07-35.00%21,39134.28%
BRKB230120C004200002022-10-05 10:19AM EDT420.000.100.100.15-0.03-23.08%121130.91%
BRKB230120C004300002022-09-23 3:55PM EDT430.000.100.010.750.00-2061640.58%
BRKB230120C004400002022-09-26 10:15AM EDT440.000.080.000.380.00-82,90838.21%
BRKB230120C004500002022-09-26 10:56AM EDT450.000.080.070.900.00-111245.33%
BRKB230120C004600002022-09-09 12:51PM EDT460.000.090.000.400.00-39741.60%
BRKB230120C004700002022-09-28 9:35AM EDT470.000.100.000.930.00-111648.88%
BRKB230120C004800002022-09-28 9:35AM EDT480.000.100.000.920.00-13950.37%
BRKB230120C004900002022-10-04 11:12AM EDT490.000.100.000.150.00-21240.72%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230120P001000002022-09-29 3:19PM EDT100.000.100.010.100.00-318368.75%
BRKB230120P001050002022-05-09 11:13AM EDT105.000.150.000.000.00-1025.00%
BRKB230120P001100002022-09-27 11:12AM EDT110.000.380.000.750.00-11778.56%
BRKB230120P001150002022-06-13 11:35AM EDT115.000.200.000.730.00-14774.80%
BRKB230120P001200002022-06-24 3:56PM EDT120.000.330.000.700.00-333271.09%
BRKB230120P001250002022-07-01 9:35AM EDT125.000.360.000.450.00-212064.01%
BRKB230120P001300002022-06-16 9:50AM EDT130.000.500.050.830.00-117667.04%
BRKB230120P001350002022-06-02 10:00AM EDT135.000.530.001.020.00-312065.48%
BRKB230120P001400002022-09-23 2:23PM EDT140.000.180.000.750.00-207759.72%
BRKB230120P001450002022-04-11 11:10AM EDT145.000.540.002.270.00-11668.29%
BRKB230120P001500002022-10-05 11:44AM EDT150.000.200.010.23-0.02-9.09%232850.73%
BRKB230120P001550002022-04-12 11:01AM EDT155.000.500.003.000.00-2037165.67%
BRKB230120P001600002022-09-28 2:20PM EDT160.000.300.010.750.00-151,45254.98%
BRKB230120P001650002022-10-03 11:43AM EDT165.000.330.080.300.00-128645.29%
BRKB230120P001700002022-08-25 12:57PM EDT170.000.190.090.800.00-810750.32%
BRKB230120P001750002022-09-01 3:56PM EDT175.000.510.420.900.00-20432048.80%
BRKB230120P001800002022-09-23 9:57AM EDT180.000.600.040.790.00-532345.19%
BRKB230120P001850002022-09-07 2:00PM EDT185.000.660.100.850.00-21,02143.35%
BRKB230120P001900002022-09-30 1:48PM EDT190.001.060.370.530.00-161,06737.65%
BRKB230120P001950002022-09-26 12:37PM EDT195.001.230.300.640.00-1031936.65%
BRKB230120P002000002022-10-05 3:20PM EDT200.000.710.670.73-0.09-11.25%81,43435.29%
BRKB230120P002050002022-10-04 10:01AM EDT205.001.000.820.920.00-5813734.63%
BRKB230120P002100002022-10-04 12:37PM EDT210.001.010.931.110.00-2288533.69%
BRKB230120P002150002022-09-30 12:36PM EDT215.002.461.232.020.00-268236.24%
BRKB230120P002200002022-10-05 2:42PM EDT220.001.601.421.74-0.10-5.88%11,91732.50%
BRKB230120P002250002022-10-04 3:08PM EDT225.002.001.842.110.00-41,04131.70%
BRKB230120P002300002022-10-05 2:17PM EDT230.002.402.102.52-1.89-44.06%312,71330.81%
BRKB230120P002350002022-10-05 10:47AM EDT235.003.151.553.05+0.15+5.00%11,39630.07%
BRKB230120P002400002022-10-05 3:22PM EDT240.003.352.973.35-0.15-4.29%22,53028.38%
BRKB230120P002450002022-10-04 9:53AM EDT245.004.353.804.150.00-11,59427.91%
BRKB230120P002500002022-10-05 3:19PM EDT250.004.754.654.80-0.55-10.38%443,04226.72%
BRKB230120P002550002022-10-05 1:36PM EDT255.005.905.555.85-1.95-24.84%481,50026.17%
BRKB230120P002600002022-10-05 1:36PM EDT260.007.056.657.00-0.22-3.03%62,50125.45%
BRKB230120P002650002022-10-05 2:58PM EDT265.008.357.608.15+0.06+0.72%252,06824.37%
BRKB230120P002700002022-10-05 3:19PM EDT270.009.559.359.70-0.45-4.50%234,27623.66%
BRKB230120P002800002022-10-05 3:24PM EDT280.0013.3713.2013.50-0.63-4.50%8595,39222.17%
BRKB230120P002900002022-10-04 2:13PM EDT290.0019.0518.0518.400.00-293,01820.60%
BRKB230120P003000002022-10-04 3:58PM EDT300.0024.8524.2024.600.00-185,26819.05%
BRKB230120P003100002022-10-04 11:55AM EDT310.0032.1031.4031.850.00-14,56916.75%
BRKB230120P003200002022-10-05 1:32PM EDT320.0041.0639.3540.45+0.26+0.64%827314.05%
BRKB230120P003300002022-10-05 2:36PM EDT330.0050.5048.5550.60-16.90-25.07%5016117.68%
BRKB230120P003400002022-10-05 2:36PM EDT340.0060.8058.6560.20-10.28-14.46%5010416.02%
BRKB230120P003500002022-10-05 2:36PM EDT350.0071.0068.2070.35-2.35-3.20%258020.24%
BRKB230120P003600002022-10-05 2:36PM EDT360.0080.8077.8580.30-11.49-12.45%12514421.68%
BRKB230120P003700002022-10-05 2:36PM EDT370.0090.9087.9090.50-12.15-11.79%758526.06%
BRKB230120P003800002022-10-05 2:36PM EDT380.00101.1098.45100.15-6.05-5.65%253122.17%
BRKB230120P003900002022-09-21 3:50PM EDT390.00118.23107.70110.950.00-3333.91%
BRKB230120P004000002022-10-05 2:36PM EDT400.00120.85117.85121.35-6.34-4.98%10011138.56%
BRKB230120P004100002022-10-03 3:51PM EDT410.00137.22127.50131.800.00-18043.12%
BRKB230120P004200002022-10-03 3:51PM EDT420.00147.09138.05141.350.00-11042.58%
BRKB230120P004300002022-05-06 3:57PM EDT430.00111.05117.35120.750.00-100.00%
BRKB230120P004500002022-03-14 12:14AM EDT450.00128.000.000.000.00---0.00%
BRKB230120P004700002022-03-29 12:08PM EDT470.00115.00137.30141.000.00--00.00%