Singapore markets close in 5 hours 46 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.52+4.19 (+1.36%)
At close: 04:03PM EST
310.53 -0.99 (-0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230317C001350002022-08-16 1:55PM EST135.00174.50144.00147.350.00-1500.00%
BRKB230317C001450002022-12-01 9:47AM EST145.00173.50163.95166.200.00-110.00%
BRKB230317C001500002022-11-29 10:08AM EST150.00166.45158.20159.950.00-5180.00%
BRKB230317C001550002022-12-28 11:43AM EST155.00152.22153.30157.350.00-118103.56%
BRKB230317C001600002022-11-04 10:37AM EST160.00128.15156.85159.200.00-24156.25%
BRKB230317C001650002023-01-26 9:55AM EST165.00149.45145.55149.400.00-3397.56%
BRKB230317C001700002022-12-01 11:41AM EST170.00147.99139.45141.600.00-203066.41%
BRKB230317C001750002022-09-21 1:46PM EST175.00107.35108.00111.800.00--10.00%
BRKB230317C001800002023-01-03 9:46AM EST180.00133.41130.65134.200.00--384.91%
BRKB230317C001850002022-11-10 2:41PM EST185.00118.55122.95126.500.00--10.00%
BRKB230317C001900002022-12-13 9:47AM EST190.00129.00129.05131.650.00-30130135.73%
BRKB230317C001950002022-06-13 1:55PM EST195.0098.2590.7592.500.00--100.00%
BRKB230317C002000002023-01-23 12:07PM EST200.00112.30110.55114.750.00-7873.56%
BRKB230317C002050002022-08-04 11:24AM EST205.0096.7577.5580.550.00--10.00%
BRKB230317C002100002023-01-18 10:55AM EST210.00105.20100.60104.700.00-12766.63%
BRKB230317C002150002022-12-14 10:19AM EST215.00102.80104.00105.400.00-120106.85%
BRKB230317C002200002023-01-03 12:00PM EST220.0091.3091.0094.850.00-65762.74%
BRKB230317C002250002022-12-15 11:15AM EST225.0079.7593.8595.450.00-255297.12%
BRKB230317C002300002023-01-17 3:24PM EST230.0087.5081.1084.650.00-125755.64%
BRKB230317C002350002023-01-13 12:16PM EST235.0084.6476.8579.600.00-13055.23%
BRKB230317C002400002023-01-27 12:16PM EST240.0072.6671.3574.600.00-12250.02%
BRKB230317C002450002022-09-16 12:51PM EST245.0041.3539.3541.750.00--10.00%
BRKB230317C002500002023-01-18 3:18PM EST250.0061.9562.5064.350.00-212452.03%
BRKB230317C002550002023-01-23 12:59PM EST255.0057.6957.0060.150.00-45852.37%
BRKB230317C002600002023-01-31 10:59AM EST260.0049.2051.8055.05-11.28-18.65%1410248.28%
BRKB230317C002650002023-01-25 2:32PM EST265.0049.0346.9550.650.00-284047.13%
BRKB230317C002700002023-01-27 10:46AM EST270.0042.0043.1045.600.00-5558643.21%
BRKB230317C002750002023-01-19 3:51PM EST275.0034.4038.2041.100.00-615841.30%
BRKB230317C002800002023-01-31 10:40AM EST280.0030.7533.3036.15-4.25-12.14%153937.64%
BRKB230317C002850002023-01-26 2:54PM EST285.0029.1029.5530.800.00-5136932.65%
BRKB230317C002900002023-01-31 3:58PM EST290.0025.6025.0026.10+3.55+16.10%2138529.69%
BRKB230317C002950002023-01-31 2:14PM EST295.0019.7420.8521.35+1.01+5.39%150226.39%
BRKB230317C003000002023-01-31 12:48PM EST300.0015.4816.3517.40+1.06+7.35%71,62124.90%
BRKB230317C003050002023-01-31 3:12PM EST305.0012.5713.2513.75+1.87+17.48%46973023.53%
BRKB230317C003100002023-01-31 3:58PM EST310.0010.2510.0010.50+1.99+24.09%4935,17322.33%
BRKB230317C003150002023-01-31 3:04PM EST315.006.607.207.60+1.00+17.86%841,82021.05%
BRKB230317C003200002023-01-31 3:35PM EST320.004.554.905.20+0.85+22.97%982,22119.89%
BRKB230317C003250002023-01-31 3:57PM EST325.003.353.103.55+0.93+38.43%1421,77819.46%
BRKB230317C003300002023-01-31 3:46PM EST330.001.851.912.15+0.39+26.71%1642,16418.53%
BRKB230317C003350002023-01-31 3:47PM EST335.001.051.071.20+0.19+22.09%1441,30217.70%
BRKB230317C003400002023-01-31 3:51PM EST340.000.620.540.75+0.07+12.73%231,53017.82%
BRKB230317C003450002023-01-30 3:14PM EST345.000.300.010.750.00-71,77420.01%
BRKB230317C003500002023-01-31 11:59AM EST350.000.170.130.45+0.01+6.25%296319.84%
BRKB230317C003550002023-01-25 2:12PM EST355.000.260.030.360.00-109420.84%
BRKB230317C003600002023-01-30 9:49AM EST360.000.080.020.150.00-136219.63%
BRKB230317C003650002023-01-31 3:46PM EST365.000.050.000.070.00-12619.14%
BRKB230317C003700002023-01-23 2:04PM EST370.000.090.004.800.00-42048.80%
BRKB230317C003750002023-01-17 10:24AM EST375.000.150.000.750.00-1931.67%
BRKB230317C003800002022-11-17 12:17PM EST380.000.600.000.930.00-3834.90%
BRKB230317C003900002023-01-18 10:48AM EST390.000.050.000.750.00-61036.82%
BRKB230317C004000002023-01-24 12:57PM EST400.000.150.000.000.00-1812.50%
BRKB230317C004050002022-08-10 1:24PM EST405.000.750.000.750.00-1241.65%
BRKB230317C004100002022-11-04 2:56PM EST410.000.200.000.350.00-31638.09%
BRKB230317C004500002022-05-31 12:01PM EST450.000.800.000.740.00--154.44%
BRKB230317C004600002023-01-24 9:43AM EST460.000.090.000.100.00-2943.56%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230317P001350002022-10-25 8:34AM EST135.000.120.000.910.00-1114111.23%
BRKB230317P001400002022-09-30 9:42AM EST140.000.400.000.880.00-55106.25%
BRKB230317P001450002023-01-27 11:05AM EST145.001.550.004.800.00-13137.21%
BRKB230317P001500002022-09-30 10:17AM EST150.000.620.001.010.00-2299.85%
BRKB230317P001550002022-07-07 8:44AM EST155.001.050.350.910.00-222499.07%
BRKB230317P001600002022-12-15 12:30PM EST160.000.150.000.600.00-1385.25%
BRKB230317P001650002022-09-20 9:27AM EST165.000.750.250.990.00--1290.82%
BRKB230317P001700002022-07-13 1:46PM EST170.001.690.401.030.00-1389.06%
BRKB230317P001750002023-01-20 1:53PM EST175.000.100.000.750.00-153277.15%
BRKB230317P001800002022-12-22 12:47PM EST180.000.300.000.750.00-101473.78%
BRKB230317P001850002022-11-28 11:58AM EST185.000.190.000.430.00-2665.23%
BRKB230317P001900002023-01-10 2:05PM EST190.000.200.000.750.00-21167.24%
BRKB230317P001950002023-01-06 3:35PM EST195.000.100.000.100.00-11,04150.00%
BRKB230317P002000002023-01-31 9:33AM EST200.000.280.000.20+0.15+115.38%1024351.17%
BRKB230317P002050002023-01-04 12:44PM EST205.000.200.000.750.00-1558.01%
BRKB230317P002100002023-01-23 3:03PM EST210.000.050.000.750.00-614155.03%
BRKB230317P002150002023-01-30 9:47AM EST215.000.100.000.750.00-71852.15%
BRKB230317P002200002023-01-23 3:03PM EST220.000.150.000.750.00-261,46455.44%
BRKB230317P002250002023-01-30 9:49AM EST225.000.250.000.500.00-14848.78%
BRKB230317P002300002023-01-31 1:59PM EST230.000.090.090.61-0.07-43.75%11,77047.56%
BRKB230317P002350002023-01-30 1:05PM EST235.000.190.000.750.00-116346.44%
BRKB230317P002400002023-01-12 2:27PM EST240.000.320.000.750.00-1653343.53%
BRKB230317P002450002023-01-12 2:26PM EST245.000.410.040.750.00-156140.65%
BRKB230317P002500002023-01-30 3:55PM EST250.000.400.250.450.00-319234.33%
BRKB230317P002550002023-01-31 10:39AM EST255.000.360.140.57-0.27-42.86%315733.15%
BRKB230317P002600002023-01-31 10:39AM EST260.000.600.450.660.00-21,18831.37%
BRKB230317P002650002023-01-31 1:25PM EST265.000.630.570.86-0.22-25.88%2555230.35%
BRKB230317P002700002023-01-31 3:53PM EST270.000.800.750.80-0.30-27.27%13,27427.09%
BRKB230317P002750002023-01-31 2:03PM EST275.000.980.941.33-0.40-28.99%51,22727.61%
BRKB230317P002800002023-01-31 2:56PM EST280.001.471.191.53-0.39-20.97%463425.60%
BRKB230317P002850002023-01-31 12:53PM EST285.001.851.561.91-0.51-21.61%111,77724.13%
BRKB230317P002900002023-01-31 9:33AM EST290.003.102.092.27-0.10-3.13%11,87622.19%
BRKB230317P002950002023-01-31 3:10PM EST295.003.252.772.92-0.98-23.17%1201,13420.80%
BRKB230317P003000002023-01-31 3:53PM EST300.004.003.703.95-1.55-27.93%471,85519.85%
BRKB230317P003050002023-01-31 3:12PM EST305.005.775.005.30-1.43-19.86%222,53318.88%
BRKB230317P003100002023-01-31 3:54PM EST310.006.806.657.00-2.23-24.70%594,39317.78%
BRKB230317P003150002023-01-31 9:35AM EST315.0012.308.909.20+1.70+16.04%21,73716.71%
BRKB230317P003200002023-01-31 3:49PM EST320.0012.2511.5512.25-0.70-5.41%1333416.36%
BRKB230317P003250002023-01-24 11:00AM EST325.0016.0514.5515.600.00-113315.38%
BRKB230317P003300002023-01-24 11:19AM EST330.0020.5318.6520.150.00-16416.90%
BRKB230317P003350002023-01-24 9:30AM EST335.0027.1022.4025.700.00-82321.66%
BRKB230317P003400002023-01-18 2:15PM EST340.0029.4527.3530.400.00-11123.24%
BRKB230317P003450002023-01-17 9:40AM EST345.0028.5031.7035.400.00-5025.77%
BRKB230317P003500002023-01-17 11:42AM EST350.0032.8036.9040.300.00-1227.76%
BRKB230317P003550002022-09-13 8:50AM EST355.0070.0090.3092.950.00-200146.79%
BRKB230317P003600002023-01-04 9:51AM EST360.0047.6746.8550.400.00-1032.79%
BRKB230317P003650002022-12-27 10:31AM EST365.0057.1452.7555.300.00-1034.49%
BRKB230317P003700002023-01-23 3:39PM EST370.0060.4956.8060.400.00-1137.10%
BRKB230317P003750002023-01-23 3:39PM EST375.0065.5161.9065.450.00--039.42%
BRKB230317P003850002022-12-01 2:36PM EST385.0069.8374.9077.850.00--054.11%
BRKB230317P003900002023-01-23 3:38PM EST390.0080.4876.8080.450.00-1145.31%
BRKB230317P003950002023-01-23 3:38PM EST395.0085.5181.7085.500.00--047.46%
BRKB230317P004000002022-11-15 2:41PM EST400.0090.2595.8099.900.00-2077.83%
BRKB230317P004050002022-08-10 1:24PM EST405.00109.33117.90120.700.00--0124.45%
BRKB230317P004100002022-08-16 12:55PM EST410.00101.58131.10135.050.00-10148.20%
BRKB230317P004500002022-11-10 12:01PM EST450.00150.60141.60145.300.00--081.40%
BRKB230317P004600002022-08-05 2:25PM EST460.00167.11181.00184.950.00-10171.00%