Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,782.83 -8.10 (-0.21%) Dow
30,294.56 -21.76 (-0.07%) Nasdaq
11,115.88 -60.52 (-0.54%) BTC-USD
20,165.86 +109.04 (+0.54%) CMC Crypto 200
457.10 -1.31 (-0.29%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230317C00135000 | 2022-08-16 2:55PM EDT | 135.00 | 174.50 | 144.00 | 147.35 | 0.00 | - | 15 | 0 | 59.74% |
| BRKB230317C00145000 | 2022-08-29 1:11PM EDT | 145.00 | 147.50 | 127.95 | 131.10 | 0.00 | - | - | 1 | 0.00% |
| BRKB230317C00150000 | 2022-08-29 1:37PM EDT | 150.00 | 143.00 | 124.15 | 125.95 | 0.00 | - | - | 10 | 0.00% |
| BRKB230317C00155000 | 2022-06-13 1:49PM EDT | 155.00 | 136.20 | 126.20 | 129.60 | 0.00 | - | - | 17 | 63.37% |
| BRKB230317C00160000 | 2022-09-26 3:27PM EDT | 160.00 | 108.05 | 121.10 | 123.80 | 0.00 | - | 2 | 2 | 58.35% |
| BRKB230317C00165000 | 2022-08-03 1:01PM EDT | 165.00 | 134.17 | 119.65 | 123.40 | 0.00 | - | 1 | 1 | 71.40% |
| BRKB230317C00170000 | 2022-09-19 12:24PM EDT | 170.00 | 110.60 | 111.75 | 115.45 | 0.00 | - | 20 | 30 | 57.97% |
| BRKB230317C00175000 | 2022-09-21 2:46PM EDT | 175.00 | 107.35 | 106.70 | 109.55 | 0.00 | - | - | 1 | 53.39% |
| BRKB230317C00190000 | 2022-09-29 10:19AM EDT | 190.00 | 82.00 | 93.00 | 95.55 | 0.00 | - | 15 | 195 | 53.65% |
| BRKB230317C00195000 | 2022-06-13 2:55PM EDT | 195.00 | 98.25 | 90.75 | 92.50 | 0.00 | - | - | 10 | 53.91% |
| BRKB230317C00200000 | 2022-07-18 3:42PM EDT | 200.00 | 84.28 | 108.00 | 111.05 | 0.00 | - | 10 | 6 | 98.90% |
| BRKB230317C00205000 | 2022-08-04 12:24PM EDT | 205.00 | 96.75 | 77.55 | 80.55 | 0.00 | - | - | 1 | 45.72% |
| BRKB230317C00210000 | 2022-09-26 2:49PM EDT | 210.00 | 63.15 | 75.50 | 77.30 | 0.00 | - | 11 | 28 | 47.42% |
| BRKB230317C00215000 | 2022-09-27 2:12PM EDT | 215.00 | 57.00 | 70.15 | 72.35 | 0.00 | - | 1 | 22 | 44.87% |
| BRKB230317C00220000 | 2022-06-24 12:26PM EDT | 220.00 | 68.00 | 73.55 | 76.60 | 0.00 | - | 10 | 21 | 57.59% |
| BRKB230317C00225000 | 2022-09-16 3:15PM EDT | 225.00 | 58.85 | 61.80 | 62.65 | 0.00 | - | 4 | 27 | 40.26% |
| BRKB230317C00230000 | 2022-09-29 10:38AM EDT | 230.00 | 47.90 | 57.40 | 58.40 | 0.00 | - | 1 | 121 | 39.15% |
| BRKB230317C00235000 | 2022-09-22 12:09PM EDT | 235.00 | 45.53 | 53.30 | 54.00 | 0.00 | - | 3 | 15 | 37.63% |
| BRKB230317C00240000 | 2022-09-14 3:12PM EDT | 240.00 | 48.75 | 49.00 | 51.10 | 0.00 | - | 2 | 12 | 38.67% |
| BRKB230317C00245000 | 2022-09-16 1:51PM EDT | 245.00 | 41.35 | 44.25 | 46.90 | 0.00 | - | - | 1 | 37.20% |
| BRKB230317C00250000 | 2022-10-03 2:03PM EDT | 250.00 | 36.67 | 40.95 | 42.80 | 0.00 | - | 1 | 116 | 35.80% |
| BRKB230317C00255000 | 2022-08-05 3:25PM EDT | 255.00 | 49.14 | 36.70 | 38.20 | 0.00 | - | 1 | 32 | 33.51% |
| BRKB230317C00260000 | 2022-09-13 10:05AM EDT | 260.00 | 38.31 | 32.75 | 34.10 | 0.00 | - | 15 | 51 | 31.89% |
| BRKB230317C00265000 | 2022-09-27 3:57PM EDT | 265.00 | 22.48 | 29.90 | 31.10 | 0.00 | - | 2 | 4 | 31.71% |
| BRKB230317C00270000 | 2022-10-04 11:22AM EDT | 270.00 | 28.00 | 26.55 | 28.15 | 0.00 | - | 7 | 196 | 31.37% |
| BRKB230317C00275000 | 2022-10-04 11:50AM EDT | 275.00 | 24.66 | 22.85 | 24.15 | 0.00 | - | 1 | 131 | 29.38% |
| BRKB230317C00280000 | 2022-10-05 1:27PM EDT | 280.00 | 21.30 | 20.40 | 22.30 | +3.60 | +20.34% | 1 | 819 | 30.09% |
| BRKB230317C00285000 | 2022-10-05 10:10AM EDT | 285.00 | 16.50 | 17.70 | 18.35 | +1.19 | +7.77% | 25 | 244 | 27.75% |
| BRKB230317C00290000 | 2022-10-05 12:04PM EDT | 290.00 | 14.35 | 15.20 | 15.80 | -0.80 | -5.28% | 57 | 75 | 27.04% |
| BRKB230317C00295000 | 2022-10-05 1:15PM EDT | 295.00 | 13.35 | 12.80 | 14.15 | 0.00 | - | 16 | 208 | 27.30% |
| BRKB230317C00300000 | 2022-10-05 1:52PM EDT | 300.00 | 11.15 | 10.75 | 11.35 | -0.38 | -3.30% | 46 | 991 | 25.71% |
| BRKB230317C00305000 | 2022-10-04 3:56PM EDT | 305.00 | 9.95 | 9.10 | 11.00 | 0.00 | - | 21 | 326 | 27.34% |
| BRKB230317C00310000 | 2022-10-05 12:49PM EDT | 310.00 | 7.65 | 7.55 | 8.50 | -0.18 | -2.30% | 50 | 1,091 | 25.61% |
| BRKB230317C00315000 | 2022-10-04 3:27PM EDT | 315.00 | 6.41 | 6.05 | 6.55 | 0.00 | - | 6 | 146 | 24.32% |
| BRKB230317C00320000 | 2022-10-05 1:52PM EDT | 320.00 | 5.10 | 5.00 | 5.40 | -0.30 | -5.56% | 72 | 1,585 | 24.01% |
| BRKB230317C00325000 | 2022-10-05 10:43AM EDT | 325.00 | 3.80 | 3.95 | 4.60 | +0.94 | +32.87% | 42 | 312 | 24.07% |
| BRKB230317C00330000 | 2022-10-05 10:43AM EDT | 330.00 | 2.97 | 2.40 | 3.45 | -0.40 | -11.87% | 65 | 639 | 23.16% |
| BRKB230317C00335000 | 2022-10-03 11:11AM EDT | 335.00 | 2.00 | 2.47 | 2.81 | 0.00 | - | 2 | 102 | 23.03% |
| BRKB230317C00340000 | 2022-10-05 10:15AM EDT | 340.00 | 2.04 | 1.36 | 2.76 | +0.02 | +0.99% | 1 | 238 | 24.17% |
| BRKB230317C00345000 | 2022-10-05 10:14AM EDT | 345.00 | 1.56 | 1.53 | 2.76 | +0.42 | +36.84% | 1 | 151 | 25.40% |
| BRKB230317C00350000 | 2022-10-05 1:47PM EDT | 350.00 | 1.36 | 1.19 | 1.66 | +0.01 | +0.74% | 5 | 375 | 23.35% |
| BRKB230317C00355000 | 2022-10-04 2:51PM EDT | 355.00 | 1.10 | 0.92 | 1.18 | 0.00 | - | 10 | 18 | 22.63% |
| BRKB230317C00360000 | 2022-10-04 3:55PM EDT | 360.00 | 0.90 | 0.75 | 1.61 | 0.00 | - | 2 | 24 | 25.30% |
| BRKB230317C00365000 | 2022-09-27 2:35PM EDT | 365.00 | 0.85 | 0.28 | 1.03 | 0.00 | - | 1 | 5 | 23.94% |
| BRKB230317C00370000 | 2022-09-16 3:17PM EDT | 370.00 | 0.50 | 0.19 | 0.94 | 0.00 | - | 10 | 20 | 24.44% |
| BRKB230317C00375000 | 2022-08-02 1:03PM EDT | 375.00 | 1.28 | 0.28 | 0.88 | 0.00 | - | 2 | 2 | 25.04% |
| BRKB230317C00380000 | 2022-09-07 11:05AM EDT | 380.00 | 0.63 | 0.06 | 0.81 | 0.00 | - | 1 | 5 | 25.53% |
| BRKB230317C00390000 | 2022-09-06 9:31AM EDT | 390.00 | 0.57 | 0.15 | 0.74 | 0.00 | - | 1 | 8 | 26.80% |
| BRKB230317C00400000 | 2022-07-13 10:13AM EDT | 400.00 | 0.45 | 0.08 | 0.80 | 0.00 | - | 2 | 2 | 28.80% |
| BRKB230317C00405000 | 2022-08-10 2:24PM EDT | 405.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 29.27% |
| BRKB230317C00410000 | 2022-08-16 1:56PM EDT | 410.00 | 0.45 | 0.00 | 0.29 | 0.00 | - | 6 | 16 | 25.98% |
| BRKB230317C00450000 | 2022-05-31 1:01PM EDT | 450.00 | 0.80 | 0.00 | 0.74 | 0.00 | - | - | 1 | 35.69% |
| BRKB230317C00460000 | 2022-09-15 3:56PM EDT | 460.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 35.85% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230317P00135000 | 2022-09-30 10:41AM EDT | 135.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 50.68% |
| BRKB230317P00140000 | 2022-09-30 10:42AM EDT | 140.00 | 0.40 | 0.00 | 1.09 | 0.00 | - | 5 | 5 | 51.17% |
| BRKB230317P00145000 | 2022-09-30 11:25AM EDT | 145.00 | 0.45 | 0.00 | 1.13 | 0.00 | - | 2 | 2 | 55.31% |
| BRKB230317P00150000 | 2022-09-30 11:17AM EDT | 150.00 | 0.62 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 49.63% |
| BRKB230317P00155000 | 2022-07-07 9:44AM EDT | 155.00 | 1.05 | 0.35 | 0.91 | 0.00 | - | 22 | 24 | 48.39% |
| BRKB230317P00165000 | 2022-09-20 10:27AM EDT | 165.00 | 0.75 | 0.33 | 1.08 | 0.00 | - | - | 12 | 45.31% |
| BRKB230317P00170000 | 2022-07-13 2:46PM EDT | 170.00 | 1.69 | 0.40 | 1.03 | 0.00 | - | 1 | 3 | 42.70% |
| BRKB230317P00175000 | 2022-09-23 11:13AM EDT | 175.00 | 1.35 | 0.00 | 1.81 | 0.00 | - | 1 | 533 | 45.54% |
| BRKB230317P00180000 | 2022-09-20 9:51AM EDT | 180.00 | 1.24 | 0.71 | 2.01 | 0.00 | - | 1 | 24 | 44.30% |
| BRKB230317P00185000 | 2022-09-29 2:16PM EDT | 185.00 | 1.96 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 43.15% |
| BRKB230317P00190000 | 2022-09-26 12:38PM EDT | 190.00 | 2.31 | 1.10 | 1.85 | 0.00 | - | 3 | 11 | 39.03% |
| BRKB230317P00195000 | 2022-09-20 9:57AM EDT | 195.00 | 1.64 | 1.42 | 1.88 | 0.00 | - | - | 1 | 37.02% |
| BRKB230317P00200000 | 2022-10-03 12:04PM EDT | 200.00 | 2.50 | 1.76 | 2.34 | 0.00 | - | 4 | 35 | 36.85% |
| BRKB230317P00205000 | 2022-07-15 3:58PM EDT | 205.00 | 3.70 | 1.53 | 2.22 | 0.00 | - | 1 | 1 | 34.23% |
| BRKB230317P00210000 | 2022-09-23 2:29PM EDT | 210.00 | 3.93 | 2.35 | 2.67 | 0.00 | - | 1 | 41 | 33.75% |
| BRKB230317P00215000 | 2022-09-23 9:45AM EDT | 215.00 | 4.25 | 2.71 | 3.15 | 0.00 | - | 5 | 13 | 33.14% |
| BRKB230317P00220000 | 2022-10-03 3:50PM EDT | 220.00 | 4.05 | 3.15 | 3.35 | 0.00 | - | 2 | 691 | 31.55% |
| BRKB230317P00225000 | 2022-10-04 9:53AM EDT | 225.00 | 3.80 | 3.55 | 3.80 | 0.00 | - | 3 | 27 | 30.59% |
| BRKB230317P00230000 | 2022-10-04 10:24AM EDT | 230.00 | 4.30 | 4.10 | 4.35 | 0.00 | - | 2 | 790 | 29.72% |
| BRKB230317P00235000 | 2022-10-03 9:33AM EDT | 235.00 | 7.49 | 4.70 | 5.10 | 0.00 | - | 1 | 44 | 29.13% |
| BRKB230317P00240000 | 2022-10-04 3:50PM EDT | 240.00 | 5.50 | 5.45 | 5.90 | 0.00 | - | 5 | 508 | 28.44% |
| BRKB230317P00245000 | 2022-10-04 12:19PM EDT | 245.00 | 6.25 | 6.10 | 6.60 | 0.00 | - | 2 | 479 | 27.36% |
| BRKB230317P00250000 | 2022-10-03 2:41PM EDT | 250.00 | 8.89 | 7.20 | 7.80 | 0.00 | - | 8 | 211 | 26.99% |
| BRKB230317P00255000 | 2022-10-03 2:32PM EDT | 255.00 | 10.25 | 8.25 | 8.75 | 0.00 | - | 2 | 109 | 25.96% |
| BRKB230317P00260000 | 2022-10-04 11:25AM EDT | 260.00 | 9.30 | 9.50 | 10.00 | 0.00 | - | 4 | 107 | 25.20% |
| BRKB230317P00265000 | 2022-10-03 3:54PM EDT | 265.00 | 13.59 | 11.00 | 11.30 | 0.00 | - | 58 | 115 | 24.29% |
| BRKB230317P00270000 | 2022-10-05 1:45PM EDT | 270.00 | 12.60 | 12.45 | 12.95 | -0.30 | -2.33% | 38 | 270 | 23.63% |
| BRKB230317P00275000 | 2022-10-05 12:48PM EDT | 275.00 | 14.65 | 14.40 | 14.65 | +0.15 | +1.03% | 28 | 139 | 22.77% |
| BRKB230317P00280000 | 2022-10-05 12:39PM EDT | 280.00 | 17.25 | 15.80 | 17.25 | +1.00 | +6.15% | 33 | 130 | 22.83% |
| BRKB230317P00285000 | 2022-10-05 1:46PM EDT | 285.00 | 18.70 | 18.60 | 19.10 | -0.30 | -1.58% | 1 | 1,018 | 21.58% |
| BRKB230317P00290000 | 2022-10-03 2:40PM EDT | 290.00 | 24.87 | 20.70 | 21.85 | 0.00 | - | 1 | 51 | 21.22% |
| BRKB230317P00295000 | 2022-09-16 2:21PM EDT | 295.00 | 27.90 | 23.90 | 24.55 | 0.00 | - | 15 | 351 | 20.44% |
| BRKB230317P00300000 | 2022-09-29 3:39PM EDT | 300.00 | 34.40 | 27.05 | 27.60 | 0.00 | - | 4 | 120 | 19.79% |
| BRKB230317P00305000 | 2022-10-05 10:32AM EDT | 305.00 | 32.90 | 29.30 | 30.95 | -11.50 | -25.90% | 3 | 61 | 19.18% |
| BRKB230317P00310000 | 2022-10-03 9:33AM EDT | 310.00 | 42.59 | 32.90 | 34.60 | 0.00 | - | 6 | 85 | 18.67% |
| BRKB230317P00315000 | 2022-09-07 10:40AM EDT | 315.00 | 39.43 | 37.70 | 38.70 | 0.00 | - | 1 | 15 | 18.58% |
| BRKB230317P00320000 | 2022-09-15 10:03AM EDT | 320.00 | 41.00 | 41.95 | 42.65 | 0.00 | - | 2 | 21 | 17.77% |
| BRKB230317P00325000 | 2022-09-02 11:40AM EDT | 325.00 | 41.71 | 56.00 | 59.60 | 0.00 | - | 1 | 6 | 39.68% |
| BRKB230317P00330000 | 2022-06-10 11:03AM EDT | 330.00 | 42.85 | 49.10 | 51.40 | 0.00 | - | - | 2 | 16.69% |
| BRKB230317P00340000 | 2022-09-14 9:45AM EDT | 340.00 | 60.55 | 60.20 | 61.60 | 0.00 | - | 9 | 10 | 19.68% |
| BRKB230317P00345000 | 2022-07-01 3:58PM EDT | 345.00 | 68.40 | 43.85 | 47.90 | 0.00 | - | 1 | 4 | 0.00% |
| BRKB230317P00350000 | 2022-10-05 1:28PM EDT | 350.00 | 70.20 | 70.40 | 71.50 | +14.70 | +26.49% | 5 | 0 | 21.44% |
| BRKB230317P00355000 | 2022-09-13 9:50AM EDT | 355.00 | 70.00 | 74.60 | 77.70 | 0.00 | - | 20 | 0 | 26.58% |
| BRKB230317P00360000 | 2022-09-12 12:17PM EDT | 360.00 | 73.45 | 80.00 | 83.10 | 0.00 | - | 1 | 1 | 28.83% |
| BRKB230317P00370000 | 2022-09-09 10:20AM EDT | 370.00 | 83.90 | 90.35 | 91.35 | 0.00 | - | 2 | 1 | 24.70% |
| BRKB230317P00390000 | 2022-06-29 2:38PM EDT | 390.00 | 115.70 | 87.10 | 91.45 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB230317P00405000 | 2022-08-10 2:24PM EDT | 405.00 | 109.33 | 117.90 | 120.70 | 0.00 | - | - | 0 | 0.00% |
| BRKB230317P00410000 | 2022-08-16 1:55PM EDT | 410.00 | 101.58 | 131.10 | 135.05 | 0.00 | - | 1 | 0 | 44.40% |
| BRKB230317P00460000 | 2022-08-05 3:25PM EDT | 460.00 | 167.11 | 181.00 | 184.95 | 0.00 | - | 1 | 0 | 52.96% |
© 2022 Yahoo. All rights reserved.
