Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
308.51-3.35 (-1.07%)
At close: 04:02PM EST
308.28 -0.23 (-0.07%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230217C001650002023-01-23 1:35PM EST165.00146.72141.50145.900.00-12136.13%
BRKB230217C002000002023-01-23 12:07PM EST200.00111.53106.50111.050.00-71102.05%
BRKB230217C002100002022-09-27 8:56AM EST210.0062.7884.0588.000.00--10.00%
BRKB230217C002200002023-02-03 10:10AM EST220.0089.6887.0090.50-1.57-1.72%12780.76%
BRKB230217C002250002022-12-13 2:49PM EST225.0090.5393.5596.500.00-16195.69%
BRKB230217C002350002022-11-03 8:58AM EST235.0056.8782.2085.050.00--1168.32%
BRKB230217C002400002022-11-22 3:38PM EST240.0079.1863.0566.250.00-120.00%
BRKB230217C002450002023-01-20 9:32AM EST245.0060.9462.0066.100.00-1166.26%
BRKB230217C002500002023-02-02 10:08AM EST250.0060.5657.0560.300.00-103650.49%
BRKB230217C002550002023-01-23 1:16PM EST255.0057.4052.0055.400.00-1047075.05%
BRKB230217C002600002023-02-03 1:05PM EST260.0049.4247.0050.60-2.38-4.59%26171.17%
BRKB230217C002650002023-01-25 3:27PM EST265.0047.7342.0545.300.00-63262.41%
BRKB230217C002700002023-01-19 9:36AM EST270.0037.2537.0040.100.00-116854.79%
BRKB230217C002750002023-01-24 10:36AM EST275.0037.0732.5035.150.00-1013449.59%
BRKB230217C002800002023-02-03 3:03PM EST280.0027.7327.6530.35-4.57-14.15%150045.51%
BRKB230217C002850002023-01-30 3:28PM EST285.0023.5022.9525.400.00-1019939.99%
BRKB230217C002900002023-02-02 3:37PM EST290.0022.8318.3520.750.00-159136.21%
BRKB230217C002950002023-02-03 3:12PM EST295.0014.0713.8515.65-4.03-22.27%865429.21%
BRKB230217C003000002023-02-03 3:40PM EST300.009.4310.1011.30-4.44-32.01%61,67425.78%
BRKB230217C003025002023-02-03 10:57AM EST302.5010.158.409.30+1.75+20.83%51024.33%
BRKB230217C003050002023-02-03 3:49PM EST305.005.807.007.45-3.20-35.56%123,75423.02%
BRKB230217C003075002023-02-03 3:25PM EST307.504.955.455.80-2.70-35.29%292921.94%
BRKB230217C003100002023-02-03 3:59PM EST310.003.954.054.40-2.00-33.61%2951,99421.15%
BRKB230217C003125002023-02-03 3:56PM EST312.502.722.933.15-1.98-42.13%10710920.15%
BRKB230217C003150002023-02-03 3:59PM EST315.001.911.992.28-1.79-48.38%2062,00219.91%
BRKB230217C003175002023-02-03 3:47PM EST317.500.981.261.62-1.62-62.31%18921519.81%
BRKB230217C003200002023-02-03 3:59PM EST320.000.900.821.00-1.00-52.63%1284,47118.96%
BRKB230217C003225002023-02-03 3:54PM EST322.500.490.460.80-0.56-53.33%813520.03%
BRKB230217C003250002023-02-03 3:59PM EST325.000.380.320.40-0.39-50.65%1121,83618.64%
BRKB230217C003275002023-02-02 2:47PM EST327.500.440.070.380.00-1016320.44%
BRKB230217C003300002023-02-03 3:55PM EST330.000.360.150.35+0.05+16.13%251,84822.02%
BRKB230217C003325002023-02-03 3:31PM EST332.500.310.004.80+0.10+47.62%2454.15%
BRKB230217C003350002023-02-03 3:59PM EST335.000.120.100.26-0.28-70.00%862324.32%
BRKB230217C003400002023-02-01 11:32AM EST340.000.100.090.720.00-91,11734.30%
BRKB230217C003450002023-01-31 11:49AM EST345.000.050.000.750.00-556538.50%
BRKB230217C003500002023-02-01 10:34AM EST350.000.050.000.100.00-424729.59%
BRKB230217C003550002023-01-30 11:17AM EST355.000.050.000.430.00-15040.97%
BRKB230217C003600002023-02-03 1:37PM EST360.000.040.040.08+0.03+300.00%51134.18%
BRKB230217C003650002023-02-03 12:18PM EST365.000.050.000.13-0.25-83.33%94139.26%
BRKB230217C003700002023-02-03 12:05PM EST370.000.050.000.320.00-881047.95%
BRKB230217C003750002023-02-03 11:59AM EST375.000.050.000.33-0.53-91.38%1151.12%
BRKB230217C003800002023-01-24 10:29AM EST380.000.230.002.050.00--166.38%
BRKB230217C003950002023-01-27 9:41AM EST395.000.030.004.800.00-2391.55%
BRKB230217C004000002023-01-24 9:43AM EST400.000.040.000.340.00-1958.89%
BRKB230217C004100002023-01-23 3:08PM EST410.000.040.004.800.00--1101.37%
BRKB230217C004200002023-01-23 3:08PM EST420.000.040.004.800.00--1107.57%
BRKB230217C004300002023-01-23 9:58AM EST430.000.040.004.800.00--1113.54%
BRKB230217C004400002023-01-24 10:30AM EST440.000.040.000.040.00-6961.33%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230217P001350002022-11-18 3:26PM EST135.000.050.000.910.00-11197.56%
BRKB230217P001500002022-10-27 8:36AM EST150.000.160.000.750.00-110169.63%
BRKB230217P001600002022-10-21 8:33AM EST160.000.440.000.930.00-3233160.64%
BRKB230217P001650002022-11-25 12:51PM EST165.000.100.000.910.00-10902153.42%
BRKB230217P001750002022-09-30 8:40AM EST175.001.010.001.070.00-11143.95%
BRKB230217P001800002022-09-30 10:18AM EST180.001.070.001.110.00-25138.38%
BRKB230217P001850002022-11-09 1:19PM EST185.000.220.000.750.00-13124.41%
BRKB230217P001900002022-11-30 3:34PM EST190.000.090.000.750.00-114118.56%
BRKB230217P001950002023-01-20 1:52PM EST195.000.100.001.210.00-28121.78%
BRKB230217P002000002023-01-04 10:53AM EST200.000.060.001.150.00-832114.94%
BRKB230217P002050002023-01-04 10:52AM EST205.000.050.001.430.00-827113.38%
BRKB230217P002100002023-01-09 3:04PM EST210.000.070.001.050.00-153102.05%
BRKB230217P002150002023-01-04 10:52AM EST215.000.070.000.760.00-102891.70%
BRKB230217P002200002023-01-25 9:34AM EST220.000.750.001.060.00-512891.41%
BRKB230217P002250002022-12-14 1:32PM EST225.000.150.000.750.00-14881.40%
BRKB230217P002300002023-01-18 1:23PM EST230.000.060.000.750.00-419876.47%
BRKB230217P002350002023-01-26 10:31AM EST235.000.030.000.030.00-120251.56%
BRKB230217P002400002023-01-31 1:50PM EST240.000.020.000.250.00-41,37056.84%
BRKB230217P002450002023-01-25 9:41AM EST245.000.380.000.170.00-122450.00%
BRKB230217P002500002023-01-30 11:53AM EST250.000.050.000.100.00-1037947.17%
BRKB230217P002550002023-01-30 2:35PM EST255.000.090.000.500.00-1560955.71%
BRKB230217P002600002023-01-31 2:15PM EST260.000.140.000.270.00-536345.65%
BRKB230217P002650002023-02-02 2:25PM EST265.000.500.000.410.00-263444.53%
BRKB230217P002700002023-02-02 3:50PM EST270.000.150.060.250.00-61,83736.52%
BRKB230217P002750002023-02-01 1:30PM EST275.000.320.000.370.00-145134.72%
BRKB230217P002800002023-02-03 1:29PM EST280.000.280.180.42-0.07-20.00%269231.06%
BRKB230217P002825002023-01-31 12:53PM EST282.500.450.342.250.00-1445.58%
BRKB230217P002850002023-02-03 3:46PM EST285.000.480.320.56-0.02-4.00%1985228.25%
BRKB230217P002875002023-02-03 3:16PM EST287.500.610.410.72-0.03-4.69%35327.54%
BRKB230217P002900002023-02-03 3:41PM EST290.000.750.650.80+0.20+36.36%431,37125.75%
BRKB230217P002925002023-02-03 1:47PM EST292.501.020.680.98-0.07-6.42%2424.59%
BRKB230217P002950002023-02-03 3:49PM EST295.001.300.951.14+0.23+21.50%1971,02222.97%
BRKB230217P002975002023-02-03 3:31PM EST297.501.441.191.67+0.14+10.77%1117223.29%
BRKB230217P003000002023-02-03 3:45PM EST300.002.251.622.05+0.75+50.00%722,35822.06%
BRKB230217P003025002023-02-03 3:33PM EST302.502.652.232.52+0.86+48.04%5823220.76%
BRKB230217P003050002023-02-03 3:56PM EST305.003.302.893.10+0.99+42.86%834,15319.39%
BRKB230217P003075002023-02-03 3:59PM EST307.504.103.704.10+0.75+22.39%21710119.07%
BRKB230217P003100002023-02-03 3:51PM EST310.005.974.755.55+2.32+63.56%7475819.74%
BRKB230217P003125002023-02-03 3:55PM EST312.507.006.056.80+2.15+44.33%28218.67%
BRKB230217P003150002023-02-03 3:57PM EST315.008.737.459.25+1.68+23.83%3242422.16%
BRKB230217P003175002023-02-03 3:41PM EST317.5011.439.3011.05+3.84+50.59%40622.12%
BRKB230217P003200002023-02-03 1:28PM EST320.0012.6711.3013.45+2.99+30.89%172,11724.63%
BRKB230217P003225002023-02-02 10:40AM EST322.5012.0513.4515.850.00-41526.94%
BRKB230217P003250002023-02-03 12:44PM EST325.0014.6015.9018.50+1.85+14.51%113030.57%
BRKB230217P003300002023-02-03 2:50PM EST330.0022.3720.6523.20+3.92+21.25%12233.86%
BRKB230217P003400002023-01-10 10:27AM EST340.0024.6029.5533.500.00-2245.46%
BRKB230217P003450002023-01-09 9:45AM EST345.0027.0734.6538.500.00--049.96%
BRKB230217P003500002023-01-18 11:18AM EST350.0037.8039.3043.500.00-3054.29%
BRKB230217P003550002022-09-15 9:24AM EST355.0075.1080.0084.500.00-171217.88%
BRKB230217P003600002022-12-19 12:15PM EST360.0060.6549.7053.750.00--064.55%
BRKB230217P004000002022-11-14 1:16PM EST400.0089.1888.1091.600.00-8055.76%