Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,444.97 -122.84 (-0.52%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230217C00165000 | 2023-01-23 1:35PM EST | 165.00 | 146.72 | 141.50 | 145.90 | 0.00 | - | 1 | 2 | 136.13% |
| BRKB230217C00200000 | 2023-01-23 12:07PM EST | 200.00 | 111.53 | 106.50 | 111.05 | 0.00 | - | 7 | 1 | 102.05% |
| BRKB230217C00210000 | 2022-09-27 8:56AM EST | 210.00 | 62.78 | 84.05 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB230217C00220000 | 2023-02-03 10:10AM EST | 220.00 | 89.68 | 87.00 | 90.50 | -1.57 | -1.72% | 12 | 7 | 80.76% |
| BRKB230217C00225000 | 2022-12-13 2:49PM EST | 225.00 | 90.53 | 93.55 | 96.50 | 0.00 | - | 1 | 6 | 195.69% |
| BRKB230217C00235000 | 2022-11-03 8:58AM EST | 235.00 | 56.87 | 82.20 | 85.05 | 0.00 | - | - | 1 | 168.32% |
| BRKB230217C00240000 | 2022-11-22 3:38PM EST | 240.00 | 79.18 | 63.05 | 66.25 | 0.00 | - | 1 | 2 | 0.00% |
| BRKB230217C00245000 | 2023-01-20 9:32AM EST | 245.00 | 60.94 | 62.00 | 66.10 | 0.00 | - | 1 | 1 | 66.26% |
| BRKB230217C00250000 | 2023-02-02 10:08AM EST | 250.00 | 60.56 | 57.05 | 60.30 | 0.00 | - | 10 | 36 | 50.49% |
| BRKB230217C00255000 | 2023-01-23 1:16PM EST | 255.00 | 57.40 | 52.00 | 55.40 | 0.00 | - | 10 | 470 | 75.05% |
| BRKB230217C00260000 | 2023-02-03 1:05PM EST | 260.00 | 49.42 | 47.00 | 50.60 | -2.38 | -4.59% | 2 | 61 | 71.17% |
| BRKB230217C00265000 | 2023-01-25 3:27PM EST | 265.00 | 47.73 | 42.05 | 45.30 | 0.00 | - | 6 | 32 | 62.41% |
| BRKB230217C00270000 | 2023-01-19 9:36AM EST | 270.00 | 37.25 | 37.00 | 40.10 | 0.00 | - | 11 | 68 | 54.79% |
| BRKB230217C00275000 | 2023-01-24 10:36AM EST | 275.00 | 37.07 | 32.50 | 35.15 | 0.00 | - | 10 | 134 | 49.59% |
| BRKB230217C00280000 | 2023-02-03 3:03PM EST | 280.00 | 27.73 | 27.65 | 30.35 | -4.57 | -14.15% | 1 | 500 | 45.51% |
| BRKB230217C00285000 | 2023-01-30 3:28PM EST | 285.00 | 23.50 | 22.95 | 25.40 | 0.00 | - | 10 | 199 | 39.99% |
| BRKB230217C00290000 | 2023-02-02 3:37PM EST | 290.00 | 22.83 | 18.35 | 20.75 | 0.00 | - | 1 | 591 | 36.21% |
| BRKB230217C00295000 | 2023-02-03 3:12PM EST | 295.00 | 14.07 | 13.85 | 15.65 | -4.03 | -22.27% | 8 | 654 | 29.21% |
| BRKB230217C00300000 | 2023-02-03 3:40PM EST | 300.00 | 9.43 | 10.10 | 11.30 | -4.44 | -32.01% | 6 | 1,674 | 25.78% |
| BRKB230217C00302500 | 2023-02-03 10:57AM EST | 302.50 | 10.15 | 8.40 | 9.30 | +1.75 | +20.83% | 5 | 10 | 24.33% |
| BRKB230217C00305000 | 2023-02-03 3:49PM EST | 305.00 | 5.80 | 7.00 | 7.45 | -3.20 | -35.56% | 12 | 3,754 | 23.02% |
| BRKB230217C00307500 | 2023-02-03 3:25PM EST | 307.50 | 4.95 | 5.45 | 5.80 | -2.70 | -35.29% | 29 | 29 | 21.94% |
| BRKB230217C00310000 | 2023-02-03 3:59PM EST | 310.00 | 3.95 | 4.05 | 4.40 | -2.00 | -33.61% | 295 | 1,994 | 21.15% |
| BRKB230217C00312500 | 2023-02-03 3:56PM EST | 312.50 | 2.72 | 2.93 | 3.15 | -1.98 | -42.13% | 107 | 109 | 20.15% |
| BRKB230217C00315000 | 2023-02-03 3:59PM EST | 315.00 | 1.91 | 1.99 | 2.28 | -1.79 | -48.38% | 206 | 2,002 | 19.91% |
| BRKB230217C00317500 | 2023-02-03 3:47PM EST | 317.50 | 0.98 | 1.26 | 1.62 | -1.62 | -62.31% | 189 | 215 | 19.81% |
| BRKB230217C00320000 | 2023-02-03 3:59PM EST | 320.00 | 0.90 | 0.82 | 1.00 | -1.00 | -52.63% | 128 | 4,471 | 18.96% |
| BRKB230217C00322500 | 2023-02-03 3:54PM EST | 322.50 | 0.49 | 0.46 | 0.80 | -0.56 | -53.33% | 8 | 135 | 20.03% |
| BRKB230217C00325000 | 2023-02-03 3:59PM EST | 325.00 | 0.38 | 0.32 | 0.40 | -0.39 | -50.65% | 112 | 1,836 | 18.64% |
| BRKB230217C00327500 | 2023-02-02 2:47PM EST | 327.50 | 0.44 | 0.07 | 0.38 | 0.00 | - | 10 | 163 | 20.44% |
| BRKB230217C00330000 | 2023-02-03 3:55PM EST | 330.00 | 0.36 | 0.15 | 0.35 | +0.05 | +16.13% | 25 | 1,848 | 22.02% |
| BRKB230217C00332500 | 2023-02-03 3:31PM EST | 332.50 | 0.31 | 0.00 | 4.80 | +0.10 | +47.62% | 2 | 4 | 54.15% |
| BRKB230217C00335000 | 2023-02-03 3:59PM EST | 335.00 | 0.12 | 0.10 | 0.26 | -0.28 | -70.00% | 8 | 623 | 24.32% |
| BRKB230217C00340000 | 2023-02-01 11:32AM EST | 340.00 | 0.10 | 0.09 | 0.72 | 0.00 | - | 9 | 1,117 | 34.30% |
| BRKB230217C00345000 | 2023-01-31 11:49AM EST | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 565 | 38.50% |
| BRKB230217C00350000 | 2023-02-01 10:34AM EST | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 247 | 29.59% |
| BRKB230217C00355000 | 2023-01-30 11:17AM EST | 355.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 50 | 40.97% |
| BRKB230217C00360000 | 2023-02-03 1:37PM EST | 360.00 | 0.04 | 0.04 | 0.08 | +0.03 | +300.00% | 5 | 11 | 34.18% |
| BRKB230217C00365000 | 2023-02-03 12:18PM EST | 365.00 | 0.05 | 0.00 | 0.13 | -0.25 | -83.33% | 94 | 1 | 39.26% |
| BRKB230217C00370000 | 2023-02-03 12:05PM EST | 370.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 88 | 10 | 47.95% |
| BRKB230217C00375000 | 2023-02-03 11:59AM EST | 375.00 | 0.05 | 0.00 | 0.33 | -0.53 | -91.38% | 1 | 1 | 51.12% |
| BRKB230217C00380000 | 2023-01-24 10:29AM EST | 380.00 | 0.23 | 0.00 | 2.05 | 0.00 | - | - | 1 | 66.38% |
| BRKB230217C00395000 | 2023-01-27 9:41AM EST | 395.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 91.55% |
| BRKB230217C00400000 | 2023-01-24 9:43AM EST | 400.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 9 | 58.89% |
| BRKB230217C00410000 | 2023-01-23 3:08PM EST | 410.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.37% |
| BRKB230217C00420000 | 2023-01-23 3:08PM EST | 420.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 107.57% |
| BRKB230217C00430000 | 2023-01-23 9:58AM EST | 430.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.54% |
| BRKB230217C00440000 | 2023-01-24 10:30AM EST | 440.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 9 | 61.33% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230217P00135000 | 2022-11-18 3:26PM EST | 135.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 197.56% |
| BRKB230217P00150000 | 2022-10-27 8:36AM EST | 150.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 169.63% |
| BRKB230217P00160000 | 2022-10-21 8:33AM EST | 160.00 | 0.44 | 0.00 | 0.93 | 0.00 | - | 32 | 33 | 160.64% |
| BRKB230217P00165000 | 2022-11-25 12:51PM EST | 165.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 10 | 902 | 153.42% |
| BRKB230217P00175000 | 2022-09-30 8:40AM EST | 175.00 | 1.01 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 143.95% |
| BRKB230217P00180000 | 2022-09-30 10:18AM EST | 180.00 | 1.07 | 0.00 | 1.11 | 0.00 | - | 2 | 5 | 138.38% |
| BRKB230217P00185000 | 2022-11-09 1:19PM EST | 185.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 124.41% |
| BRKB230217P00190000 | 2022-11-30 3:34PM EST | 190.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 118.56% |
| BRKB230217P00195000 | 2023-01-20 1:52PM EST | 195.00 | 0.10 | 0.00 | 1.21 | 0.00 | - | 2 | 8 | 121.78% |
| BRKB230217P00200000 | 2023-01-04 10:53AM EST | 200.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 8 | 32 | 114.94% |
| BRKB230217P00205000 | 2023-01-04 10:52AM EST | 205.00 | 0.05 | 0.00 | 1.43 | 0.00 | - | 8 | 27 | 113.38% |
| BRKB230217P00210000 | 2023-01-09 3:04PM EST | 210.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 53 | 102.05% |
| BRKB230217P00215000 | 2023-01-04 10:52AM EST | 215.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 10 | 28 | 91.70% |
| BRKB230217P00220000 | 2023-01-25 9:34AM EST | 220.00 | 0.75 | 0.00 | 1.06 | 0.00 | - | 5 | 128 | 91.41% |
| BRKB230217P00225000 | 2022-12-14 1:32PM EST | 225.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 81.40% |
| BRKB230217P00230000 | 2023-01-18 1:23PM EST | 230.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 198 | 76.47% |
| BRKB230217P00235000 | 2023-01-26 10:31AM EST | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 202 | 51.56% |
| BRKB230217P00240000 | 2023-01-31 1:50PM EST | 240.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 1,370 | 56.84% |
| BRKB230217P00245000 | 2023-01-25 9:41AM EST | 245.00 | 0.38 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 50.00% |
| BRKB230217P00250000 | 2023-01-30 11:53AM EST | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 379 | 47.17% |
| BRKB230217P00255000 | 2023-01-30 2:35PM EST | 255.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 15 | 609 | 55.71% |
| BRKB230217P00260000 | 2023-01-31 2:15PM EST | 260.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 5 | 363 | 45.65% |
| BRKB230217P00265000 | 2023-02-02 2:25PM EST | 265.00 | 0.50 | 0.00 | 0.41 | 0.00 | - | 2 | 634 | 44.53% |
| BRKB230217P00270000 | 2023-02-02 3:50PM EST | 270.00 | 0.15 | 0.06 | 0.25 | 0.00 | - | 6 | 1,837 | 36.52% |
| BRKB230217P00275000 | 2023-02-01 1:30PM EST | 275.00 | 0.32 | 0.00 | 0.37 | 0.00 | - | 1 | 451 | 34.72% |
| BRKB230217P00280000 | 2023-02-03 1:29PM EST | 280.00 | 0.28 | 0.18 | 0.42 | -0.07 | -20.00% | 2 | 692 | 31.06% |
| BRKB230217P00282500 | 2023-01-31 12:53PM EST | 282.50 | 0.45 | 0.34 | 2.25 | 0.00 | - | 1 | 4 | 45.58% |
| BRKB230217P00285000 | 2023-02-03 3:46PM EST | 285.00 | 0.48 | 0.32 | 0.56 | -0.02 | -4.00% | 19 | 852 | 28.25% |
| BRKB230217P00287500 | 2023-02-03 3:16PM EST | 287.50 | 0.61 | 0.41 | 0.72 | -0.03 | -4.69% | 3 | 53 | 27.54% |
| BRKB230217P00290000 | 2023-02-03 3:41PM EST | 290.00 | 0.75 | 0.65 | 0.80 | +0.20 | +36.36% | 43 | 1,371 | 25.75% |
| BRKB230217P00292500 | 2023-02-03 1:47PM EST | 292.50 | 1.02 | 0.68 | 0.98 | -0.07 | -6.42% | 2 | 4 | 24.59% |
| BRKB230217P00295000 | 2023-02-03 3:49PM EST | 295.00 | 1.30 | 0.95 | 1.14 | +0.23 | +21.50% | 197 | 1,022 | 22.97% |
| BRKB230217P00297500 | 2023-02-03 3:31PM EST | 297.50 | 1.44 | 1.19 | 1.67 | +0.14 | +10.77% | 11 | 172 | 23.29% |
| BRKB230217P00300000 | 2023-02-03 3:45PM EST | 300.00 | 2.25 | 1.62 | 2.05 | +0.75 | +50.00% | 72 | 2,358 | 22.06% |
| BRKB230217P00302500 | 2023-02-03 3:33PM EST | 302.50 | 2.65 | 2.23 | 2.52 | +0.86 | +48.04% | 58 | 232 | 20.76% |
| BRKB230217P00305000 | 2023-02-03 3:56PM EST | 305.00 | 3.30 | 2.89 | 3.10 | +0.99 | +42.86% | 83 | 4,153 | 19.39% |
| BRKB230217P00307500 | 2023-02-03 3:59PM EST | 307.50 | 4.10 | 3.70 | 4.10 | +0.75 | +22.39% | 217 | 101 | 19.07% |
| BRKB230217P00310000 | 2023-02-03 3:51PM EST | 310.00 | 5.97 | 4.75 | 5.55 | +2.32 | +63.56% | 74 | 758 | 19.74% |
| BRKB230217P00312500 | 2023-02-03 3:55PM EST | 312.50 | 7.00 | 6.05 | 6.80 | +2.15 | +44.33% | 2 | 82 | 18.67% |
| BRKB230217P00315000 | 2023-02-03 3:57PM EST | 315.00 | 8.73 | 7.45 | 9.25 | +1.68 | +23.83% | 32 | 424 | 22.16% |
| BRKB230217P00317500 | 2023-02-03 3:41PM EST | 317.50 | 11.43 | 9.30 | 11.05 | +3.84 | +50.59% | 40 | 6 | 22.12% |
| BRKB230217P00320000 | 2023-02-03 1:28PM EST | 320.00 | 12.67 | 11.30 | 13.45 | +2.99 | +30.89% | 17 | 2,117 | 24.63% |
| BRKB230217P00322500 | 2023-02-02 10:40AM EST | 322.50 | 12.05 | 13.45 | 15.85 | 0.00 | - | 4 | 15 | 26.94% |
| BRKB230217P00325000 | 2023-02-03 12:44PM EST | 325.00 | 14.60 | 15.90 | 18.50 | +1.85 | +14.51% | 1 | 130 | 30.57% |
| BRKB230217P00330000 | 2023-02-03 2:50PM EST | 330.00 | 22.37 | 20.65 | 23.20 | +3.92 | +21.25% | 1 | 22 | 33.86% |
| BRKB230217P00340000 | 2023-01-10 10:27AM EST | 340.00 | 24.60 | 29.55 | 33.50 | 0.00 | - | 2 | 2 | 45.46% |
| BRKB230217P00345000 | 2023-01-09 9:45AM EST | 345.00 | 27.07 | 34.65 | 38.50 | 0.00 | - | - | 0 | 49.96% |
| BRKB230217P00350000 | 2023-01-18 11:18AM EST | 350.00 | 37.80 | 39.30 | 43.50 | 0.00 | - | 3 | 0 | 54.29% |
| BRKB230217P00355000 | 2022-09-15 9:24AM EST | 355.00 | 75.10 | 80.00 | 84.50 | 0.00 | - | 17 | 1 | 217.88% |
| BRKB230217P00360000 | 2022-12-19 12:15PM EST | 360.00 | 60.65 | 49.70 | 53.75 | 0.00 | - | - | 0 | 64.55% |
| BRKB230217P00400000 | 2022-11-14 1:16PM EST | 400.00 | 89.18 | 88.10 | 91.60 | 0.00 | - | 8 | 0 | 55.76% |
© 2023 Yahoo. All rights reserved.
