Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,362.53 -3.14 (-0.09%) Nikkei
27,376.22 +49.11 (+0.18%) Hang Seng
21,776.11 -66.22 (-0.30%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,106.69 +228.15 (+1.00%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230317C00135000 | 2022-08-16 1:55PM EST | 135.00 | 174.50 | 144.00 | 147.35 | 0.00 | - | 15 | 0 | 0.00% |
| BRKB230317C00145000 | 2022-12-01 9:47AM EST | 145.00 | 173.50 | 163.95 | 166.20 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB230317C00150000 | 2022-11-29 10:08AM EST | 150.00 | 166.45 | 158.20 | 159.95 | 0.00 | - | 5 | 18 | 0.00% |
| BRKB230317C00155000 | 2022-12-28 11:43AM EST | 155.00 | 152.22 | 153.30 | 157.35 | 0.00 | - | 1 | 18 | 103.56% |
| BRKB230317C00160000 | 2022-11-04 10:37AM EST | 160.00 | 128.15 | 156.85 | 159.20 | 0.00 | - | 2 | 4 | 156.25% |
| BRKB230317C00165000 | 2023-01-26 9:55AM EST | 165.00 | 149.45 | 145.55 | 149.40 | 0.00 | - | 3 | 3 | 97.56% |
| BRKB230317C00170000 | 2022-12-01 11:41AM EST | 170.00 | 147.99 | 139.45 | 141.60 | 0.00 | - | 20 | 30 | 66.41% |
| BRKB230317C00175000 | 2022-09-21 1:46PM EST | 175.00 | 107.35 | 108.00 | 111.80 | 0.00 | - | - | 1 | 0.00% |
| BRKB230317C00180000 | 2023-01-03 9:46AM EST | 180.00 | 133.41 | 130.65 | 134.20 | 0.00 | - | - | 3 | 84.91% |
| BRKB230317C00185000 | 2022-11-10 2:41PM EST | 185.00 | 118.55 | 122.95 | 126.50 | 0.00 | - | - | 1 | 0.00% |
| BRKB230317C00190000 | 2022-12-13 9:47AM EST | 190.00 | 129.00 | 129.05 | 131.65 | 0.00 | - | 30 | 130 | 135.73% |
| BRKB230317C00195000 | 2022-06-13 1:55PM EST | 195.00 | 98.25 | 90.75 | 92.50 | 0.00 | - | - | 10 | 0.00% |
| BRKB230317C00200000 | 2023-01-23 12:07PM EST | 200.00 | 112.30 | 110.55 | 114.75 | 0.00 | - | 7 | 8 | 73.56% |
| BRKB230317C00205000 | 2022-08-04 11:24AM EST | 205.00 | 96.75 | 77.55 | 80.55 | 0.00 | - | - | 1 | 0.00% |
| BRKB230317C00210000 | 2023-01-18 10:55AM EST | 210.00 | 105.20 | 100.60 | 104.70 | 0.00 | - | 1 | 27 | 66.63% |
| BRKB230317C00215000 | 2022-12-14 10:19AM EST | 215.00 | 102.80 | 104.00 | 105.40 | 0.00 | - | 1 | 20 | 106.85% |
| BRKB230317C00220000 | 2023-01-03 12:00PM EST | 220.00 | 91.30 | 91.00 | 94.85 | 0.00 | - | 6 | 57 | 62.74% |
| BRKB230317C00225000 | 2022-12-15 11:15AM EST | 225.00 | 79.75 | 93.85 | 95.45 | 0.00 | - | 25 | 52 | 97.12% |
| BRKB230317C00230000 | 2023-01-17 3:24PM EST | 230.00 | 87.50 | 81.10 | 84.65 | 0.00 | - | 1 | 257 | 55.64% |
| BRKB230317C00235000 | 2023-01-13 12:16PM EST | 235.00 | 84.64 | 76.85 | 79.60 | 0.00 | - | 1 | 30 | 55.23% |
| BRKB230317C00240000 | 2023-01-27 12:16PM EST | 240.00 | 72.66 | 71.35 | 74.60 | 0.00 | - | 1 | 22 | 50.02% |
| BRKB230317C00245000 | 2022-09-16 12:51PM EST | 245.00 | 41.35 | 39.35 | 41.75 | 0.00 | - | - | 1 | 0.00% |
| BRKB230317C00250000 | 2023-01-18 3:18PM EST | 250.00 | 61.95 | 62.50 | 64.35 | 0.00 | - | 2 | 124 | 52.03% |
| BRKB230317C00255000 | 2023-01-23 12:59PM EST | 255.00 | 57.69 | 57.00 | 60.15 | 0.00 | - | 4 | 58 | 52.37% |
| BRKB230317C00260000 | 2023-01-31 10:59AM EST | 260.00 | 49.20 | 51.80 | 55.05 | -11.28 | -18.65% | 14 | 102 | 48.28% |
| BRKB230317C00265000 | 2023-01-25 2:32PM EST | 265.00 | 49.03 | 46.95 | 50.65 | 0.00 | - | 28 | 40 | 47.13% |
| BRKB230317C00270000 | 2023-01-27 10:46AM EST | 270.00 | 42.00 | 43.10 | 45.60 | 0.00 | - | 55 | 586 | 43.21% |
| BRKB230317C00275000 | 2023-01-19 3:51PM EST | 275.00 | 34.40 | 38.20 | 41.10 | 0.00 | - | 6 | 158 | 41.30% |
| BRKB230317C00280000 | 2023-01-31 10:40AM EST | 280.00 | 30.75 | 33.30 | 36.15 | -4.25 | -12.14% | 1 | 539 | 37.64% |
| BRKB230317C00285000 | 2023-01-26 2:54PM EST | 285.00 | 29.10 | 29.55 | 30.80 | 0.00 | - | 51 | 369 | 32.65% |
| BRKB230317C00290000 | 2023-01-31 3:58PM EST | 290.00 | 25.60 | 25.00 | 26.10 | +3.55 | +16.10% | 21 | 385 | 29.69% |
| BRKB230317C00295000 | 2023-01-31 2:14PM EST | 295.00 | 19.74 | 20.85 | 21.35 | +1.01 | +5.39% | 1 | 502 | 26.39% |
| BRKB230317C00300000 | 2023-01-31 12:48PM EST | 300.00 | 15.48 | 16.35 | 17.40 | +1.06 | +7.35% | 7 | 1,621 | 24.90% |
| BRKB230317C00305000 | 2023-01-31 3:12PM EST | 305.00 | 12.57 | 13.25 | 13.75 | +1.87 | +17.48% | 469 | 730 | 23.53% |
| BRKB230317C00310000 | 2023-01-31 3:58PM EST | 310.00 | 10.25 | 10.00 | 10.50 | +1.99 | +24.09% | 493 | 5,173 | 22.33% |
| BRKB230317C00315000 | 2023-01-31 3:04PM EST | 315.00 | 6.60 | 7.20 | 7.60 | +1.00 | +17.86% | 84 | 1,820 | 21.05% |
| BRKB230317C00320000 | 2023-01-31 3:35PM EST | 320.00 | 4.55 | 4.90 | 5.20 | +0.85 | +22.97% | 98 | 2,221 | 19.89% |
| BRKB230317C00325000 | 2023-01-31 3:57PM EST | 325.00 | 3.35 | 3.10 | 3.55 | +0.93 | +38.43% | 142 | 1,778 | 19.46% |
| BRKB230317C00330000 | 2023-01-31 3:46PM EST | 330.00 | 1.85 | 1.91 | 2.15 | +0.39 | +26.71% | 164 | 2,164 | 18.53% |
| BRKB230317C00335000 | 2023-01-31 3:47PM EST | 335.00 | 1.05 | 1.07 | 1.20 | +0.19 | +22.09% | 144 | 1,302 | 17.70% |
| BRKB230317C00340000 | 2023-01-31 3:51PM EST | 340.00 | 0.62 | 0.54 | 0.75 | +0.07 | +12.73% | 23 | 1,530 | 17.82% |
| BRKB230317C00345000 | 2023-01-30 3:14PM EST | 345.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 7 | 1,774 | 20.01% |
| BRKB230317C00350000 | 2023-01-31 11:59AM EST | 350.00 | 0.17 | 0.13 | 0.45 | +0.01 | +6.25% | 2 | 963 | 19.84% |
| BRKB230317C00355000 | 2023-01-25 2:12PM EST | 355.00 | 0.26 | 0.03 | 0.36 | 0.00 | - | 10 | 94 | 20.84% |
| BRKB230317C00360000 | 2023-01-30 9:49AM EST | 360.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 362 | 19.63% |
| BRKB230317C00365000 | 2023-01-31 3:46PM EST | 365.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 26 | 19.14% |
| BRKB230317C00370000 | 2023-01-23 2:04PM EST | 370.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 48.80% |
| BRKB230317C00375000 | 2023-01-17 10:24AM EST | 375.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 31.67% |
| BRKB230317C00380000 | 2022-11-17 12:17PM EST | 380.00 | 0.60 | 0.00 | 0.93 | 0.00 | - | 3 | 8 | 34.90% |
| BRKB230317C00390000 | 2023-01-18 10:48AM EST | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 36.82% |
| BRKB230317C00400000 | 2023-01-24 12:57PM EST | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BRKB230317C00405000 | 2022-08-10 1:24PM EST | 405.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.65% |
| BRKB230317C00410000 | 2022-11-04 2:56PM EST | 410.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 38.09% |
| BRKB230317C00450000 | 2022-05-31 12:01PM EST | 450.00 | 0.80 | 0.00 | 0.74 | 0.00 | - | - | 1 | 54.44% |
| BRKB230317C00460000 | 2023-01-24 9:43AM EST | 460.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 43.56% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230317P00135000 | 2022-10-25 8:34AM EST | 135.00 | 0.12 | 0.00 | 0.91 | 0.00 | - | 11 | 14 | 111.23% |
| BRKB230317P00140000 | 2022-09-30 9:42AM EST | 140.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | 5 | 5 | 106.25% |
| BRKB230317P00145000 | 2023-01-27 11:05AM EST | 145.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 137.21% |
| BRKB230317P00150000 | 2022-09-30 10:17AM EST | 150.00 | 0.62 | 0.00 | 1.01 | 0.00 | - | 2 | 2 | 99.85% |
| BRKB230317P00155000 | 2022-07-07 8:44AM EST | 155.00 | 1.05 | 0.35 | 0.91 | 0.00 | - | 22 | 24 | 99.07% |
| BRKB230317P00160000 | 2022-12-15 12:30PM EST | 160.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 85.25% |
| BRKB230317P00165000 | 2022-09-20 9:27AM EST | 165.00 | 0.75 | 0.25 | 0.99 | 0.00 | - | - | 12 | 90.82% |
| BRKB230317P00170000 | 2022-07-13 1:46PM EST | 170.00 | 1.69 | 0.40 | 1.03 | 0.00 | - | 1 | 3 | 89.06% |
| BRKB230317P00175000 | 2023-01-20 1:53PM EST | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 532 | 77.15% |
| BRKB230317P00180000 | 2022-12-22 12:47PM EST | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 73.78% |
| BRKB230317P00185000 | 2022-11-28 11:58AM EST | 185.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 6 | 65.23% |
| BRKB230317P00190000 | 2023-01-10 2:05PM EST | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 67.24% |
| BRKB230317P00195000 | 2023-01-06 3:35PM EST | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,041 | 50.00% |
| BRKB230317P00200000 | 2023-01-31 9:33AM EST | 200.00 | 0.28 | 0.00 | 0.20 | +0.15 | +115.38% | 10 | 243 | 51.17% |
| BRKB230317P00205000 | 2023-01-04 12:44PM EST | 205.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 58.01% |
| BRKB230317P00210000 | 2023-01-23 3:03PM EST | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 141 | 55.03% |
| BRKB230317P00215000 | 2023-01-30 9:47AM EST | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 52.15% |
| BRKB230317P00220000 | 2023-01-23 3:03PM EST | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 26 | 1,464 | 55.44% |
| BRKB230317P00225000 | 2023-01-30 9:49AM EST | 225.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 48.78% |
| BRKB230317P00230000 | 2023-01-31 1:59PM EST | 230.00 | 0.09 | 0.09 | 0.61 | -0.07 | -43.75% | 1 | 1,770 | 47.56% |
| BRKB230317P00235000 | 2023-01-30 1:05PM EST | 235.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 11 | 63 | 46.44% |
| BRKB230317P00240000 | 2023-01-12 2:27PM EST | 240.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 16 | 533 | 43.53% |
| BRKB230317P00245000 | 2023-01-12 2:26PM EST | 245.00 | 0.41 | 0.04 | 0.75 | 0.00 | - | 1 | 561 | 40.65% |
| BRKB230317P00250000 | 2023-01-30 3:55PM EST | 250.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 3 | 192 | 34.33% |
| BRKB230317P00255000 | 2023-01-31 10:39AM EST | 255.00 | 0.36 | 0.14 | 0.57 | -0.27 | -42.86% | 3 | 157 | 33.15% |
| BRKB230317P00260000 | 2023-01-31 10:39AM EST | 260.00 | 0.60 | 0.45 | 0.66 | 0.00 | - | 2 | 1,188 | 31.37% |
| BRKB230317P00265000 | 2023-01-31 1:25PM EST | 265.00 | 0.63 | 0.57 | 0.86 | -0.22 | -25.88% | 25 | 552 | 30.35% |
| BRKB230317P00270000 | 2023-01-31 3:53PM EST | 270.00 | 0.80 | 0.75 | 0.80 | -0.30 | -27.27% | 1 | 3,274 | 27.09% |
| BRKB230317P00275000 | 2023-01-31 2:03PM EST | 275.00 | 0.98 | 0.94 | 1.33 | -0.40 | -28.99% | 5 | 1,227 | 27.61% |
| BRKB230317P00280000 | 2023-01-31 2:56PM EST | 280.00 | 1.47 | 1.19 | 1.53 | -0.39 | -20.97% | 4 | 634 | 25.60% |
| BRKB230317P00285000 | 2023-01-31 12:53PM EST | 285.00 | 1.85 | 1.56 | 1.91 | -0.51 | -21.61% | 11 | 1,777 | 24.13% |
| BRKB230317P00290000 | 2023-01-31 9:33AM EST | 290.00 | 3.10 | 2.09 | 2.27 | -0.10 | -3.13% | 1 | 1,876 | 22.19% |
| BRKB230317P00295000 | 2023-01-31 3:10PM EST | 295.00 | 3.25 | 2.77 | 2.92 | -0.98 | -23.17% | 120 | 1,134 | 20.80% |
| BRKB230317P00300000 | 2023-01-31 3:53PM EST | 300.00 | 4.00 | 3.70 | 3.95 | -1.55 | -27.93% | 47 | 1,855 | 19.85% |
| BRKB230317P00305000 | 2023-01-31 3:12PM EST | 305.00 | 5.77 | 5.00 | 5.30 | -1.43 | -19.86% | 22 | 2,533 | 18.88% |
| BRKB230317P00310000 | 2023-01-31 3:54PM EST | 310.00 | 6.80 | 6.65 | 7.00 | -2.23 | -24.70% | 59 | 4,393 | 17.78% |
| BRKB230317P00315000 | 2023-01-31 9:35AM EST | 315.00 | 12.30 | 8.90 | 9.20 | +1.70 | +16.04% | 2 | 1,737 | 16.71% |
| BRKB230317P00320000 | 2023-01-31 3:49PM EST | 320.00 | 12.25 | 11.55 | 12.25 | -0.70 | -5.41% | 13 | 334 | 16.36% |
| BRKB230317P00325000 | 2023-01-24 11:00AM EST | 325.00 | 16.05 | 14.55 | 15.60 | 0.00 | - | 1 | 133 | 15.38% |
| BRKB230317P00330000 | 2023-01-24 11:19AM EST | 330.00 | 20.53 | 18.65 | 20.15 | 0.00 | - | 1 | 64 | 16.90% |
| BRKB230317P00335000 | 2023-01-24 9:30AM EST | 335.00 | 27.10 | 22.40 | 25.70 | 0.00 | - | 8 | 23 | 21.66% |
| BRKB230317P00340000 | 2023-01-18 2:15PM EST | 340.00 | 29.45 | 27.35 | 30.40 | 0.00 | - | 1 | 11 | 23.24% |
| BRKB230317P00345000 | 2023-01-17 9:40AM EST | 345.00 | 28.50 | 31.70 | 35.40 | 0.00 | - | 5 | 0 | 25.77% |
| BRKB230317P00350000 | 2023-01-17 11:42AM EST | 350.00 | 32.80 | 36.90 | 40.30 | 0.00 | - | 1 | 2 | 27.76% |
| BRKB230317P00355000 | 2022-09-13 8:50AM EST | 355.00 | 70.00 | 90.30 | 92.95 | 0.00 | - | 20 | 0 | 146.79% |
| BRKB230317P00360000 | 2023-01-04 9:51AM EST | 360.00 | 47.67 | 46.85 | 50.40 | 0.00 | - | 1 | 0 | 32.79% |
| BRKB230317P00365000 | 2022-12-27 10:31AM EST | 365.00 | 57.14 | 52.75 | 55.30 | 0.00 | - | 1 | 0 | 34.49% |
| BRKB230317P00370000 | 2023-01-23 3:39PM EST | 370.00 | 60.49 | 56.80 | 60.40 | 0.00 | - | 1 | 1 | 37.10% |
| BRKB230317P00375000 | 2023-01-23 3:39PM EST | 375.00 | 65.51 | 61.90 | 65.45 | 0.00 | - | - | 0 | 39.42% |
| BRKB230317P00385000 | 2022-12-01 2:36PM EST | 385.00 | 69.83 | 74.90 | 77.85 | 0.00 | - | - | 0 | 54.11% |
| BRKB230317P00390000 | 2023-01-23 3:38PM EST | 390.00 | 80.48 | 76.80 | 80.45 | 0.00 | - | 1 | 1 | 45.31% |
| BRKB230317P00395000 | 2023-01-23 3:38PM EST | 395.00 | 85.51 | 81.70 | 85.50 | 0.00 | - | - | 0 | 47.46% |
| BRKB230317P00400000 | 2022-11-15 2:41PM EST | 400.00 | 90.25 | 95.80 | 99.90 | 0.00 | - | 2 | 0 | 77.83% |
| BRKB230317P00405000 | 2022-08-10 1:24PM EST | 405.00 | 109.33 | 117.90 | 120.70 | 0.00 | - | - | 0 | 124.45% |
| BRKB230317P00410000 | 2022-08-16 12:55PM EST | 410.00 | 101.58 | 131.10 | 135.05 | 0.00 | - | 1 | 0 | 148.20% |
| BRKB230317P00450000 | 2022-11-10 12:01PM EST | 450.00 | 150.60 | 141.60 | 145.30 | 0.00 | - | - | 0 | 81.40% |
| BRKB230317P00460000 | 2022-08-05 2:25PM EST | 460.00 | 167.11 | 181.00 | 184.95 | 0.00 | - | 1 | 0 | 171.00% |
© 2023 Yahoo. All rights reserved.
