BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230616C001250002023-05-31 9:50AM EDT125.00196.00202.80206.000.00-172266.89%
BRKB230616C001300002021-11-29 3:04PM EDT130.00157.50172.45176.000.00-370.00%
BRKB230616C001350002023-04-14 11:47AM EDT135.00185.86186.10189.600.00-5590.00%
BRKB230616C001400002023-04-17 3:00PM EDT140.00182.78185.60189.250.00-312230.47%
BRKB230616C001450002022-12-14 10:30AM EDT145.00172.830.000.000.00-2110.00%
BRKB230616C001500002023-05-31 2:54PM EDT150.00171.85177.70180.850.00-3435214.65%
BRKB230616C001550002022-11-04 11:44AM EDT155.00135.35164.00166.750.00-190.00%
BRKB230616C001600002022-12-06 11:21AM EDT160.00152.85152.65155.650.00-2190.00%
BRKB230616C001650002023-04-11 1:24PM EDT165.00151.97157.40159.900.00-460.00%
BRKB230616C001700002022-12-02 2:39PM EDT170.00149.30141.95144.200.00-2110.00%
BRKB230616C001750002023-03-07 4:35PM EDT175.00138.00137.05141.700.00-150.00%
BRKB230616C001800002023-05-24 1:46PM EDT180.00140.90147.75150.450.00-33175161.62%
BRKB230616C001850002023-05-31 2:28PM EDT185.00136.00141.70145.350.00-423192.38%
BRKB230616C001900002023-06-02 1:46PM EDT190.00140.32138.00140.450.00-62459153.71%
BRKB230616C001950002023-05-16 3:26PM EDT195.00130.50132.90135.650.00-117149.12%
BRKB230616C002000002023-06-01 10:12AM EDT200.00121.78127.85130.550.00-10163140.04%
BRKB230616C002050002023-05-26 3:31PM EDT205.00115.95122.75125.000.00-30119.63%
BRKB230616C002100002023-05-24 1:46PM EDT210.00110.75117.80121.150.00-2365136.28%
BRKB230616C002150002023-06-01 11:44AM EDT215.00106.50112.80115.750.00-2011124.41%
BRKB230616C002200002023-05-10 2:22PM EDT220.00102.31108.10109.850.00-10246108.15%
BRKB230616C002250002023-06-01 3:18PM EDT225.0098.29101.95105.800.00-529098.44%
BRKB230616C002300002023-06-02 3:50PM EDT230.00100.0097.90100.600.00-2198106.49%
BRKB230616C002350002023-04-12 2:06PM EDT235.0084.0087.4090.050.00-1180.00%
BRKB230616C002400002023-06-02 12:20PM EDT240.0090.0088.0091.050.00-11739101.88%
BRKB230616C002450002023-06-01 12:19PM EDT245.0077.1582.6585.950.00-85691.41%
BRKB230616C002500002023-06-05 11:49AM EDT250.0079.6578.1080.35-1.15-1.42%330384.33%
BRKB230616C002550002023-06-02 3:22PM EDT255.0075.3073.1576.000.00-341486.18%
BRKB230616C002600002023-06-02 10:23AM EDT260.0069.6068.2070.00+0.85+1.24%152671.19%
BRKB230616C002650002023-05-11 2:50PM EDT265.0059.1562.8064.900.00-817459.28%
BRKB230616C002700002023-06-05 9:35AM EDT270.0059.8257.9559.95+2.97+5.22%142957.81%
BRKB230616C002750002023-05-19 11:36AM EDT275.0057.4252.9055.150.00-319155.01%
BRKB230616C002800002023-06-05 1:59PM EDT280.0049.5448.2550.15-2.01-3.90%1978653.71%
BRKB230616C002850002023-06-05 3:58PM EDT285.0044.0043.3045.20+8.79+24.96%715361.35%
BRKB230616C002900002023-06-02 1:19PM EDT290.0040.9038.2539.950.00-311,41153.20%
BRKB230616C002950002023-06-02 10:10AM EDT295.0033.8033.3035.300.00-213550.90%
BRKB230616C003000002023-06-05 1:02PM EDT300.0030.0028.4030.10-0.40-1.32%51,07143.45%
BRKB230616C003050002023-06-05 1:14PM EDT305.0024.9723.4025.15+5.27+26.75%141,09938.12%
BRKB230616C003100002023-06-05 2:48PM EDT310.0019.1418.4519.95-2.27-10.60%154,15330.80%
BRKB230616C003125002023-06-02 10:19AM EDT312.5017.1016.2018.850.00-2436.66%
BRKB230616C003150002023-06-05 1:27PM EDT315.0014.8013.8015.20-1.00-6.33%72,22026.53%
BRKB230616C003175002023-06-02 10:30AM EDT317.5012.8411.7012.850.00-44024.26%
BRKB230616C003200002023-06-05 3:17PM EDT320.009.909.3010.65-1.41-12.47%304,26122.55%
BRKB230616C003225002023-06-05 3:32PM EDT322.508.007.658.05-0.80-9.09%764618.47%
BRKB230616C003250002023-06-05 3:49PM EDT325.005.955.705.95-1.20-16.78%753,18916.50%
BRKB230616C003275002023-06-05 3:46PM EDT327.504.053.954.15-1.05-20.59%7521415.10%
BRKB230616C003300002023-06-05 3:59PM EDT330.002.682.542.73-0.82-23.43%2227,49914.25%
BRKB230616C003325002023-06-05 3:57PM EDT332.501.541.491.63-0.84-35.29%7615013.45%
BRKB230616C003350002023-06-05 3:04PM EDT335.000.800.790.83-0.57-41.61%746,48612.55%
BRKB230616C003375002023-06-05 1:42PM EDT337.500.410.370.51-0.40-49.38%89213.06%
BRKB230616C003400002023-06-05 3:51PM EDT340.000.220.200.27-0.16-42.11%11111,15713.14%
BRKB230616C003425002023-06-05 2:54PM EDT342.500.140.020.24-0.09-39.13%13014.84%
BRKB230616C003450002023-06-05 12:30PM EDT345.000.110.050.15+0.03+37.50%993,06915.33%
BRKB230616C003475002023-05-23 3:53PM EDT347.500.190.004.800.00--248.91%
BRKB230616C003500002023-06-05 2:30PM EDT350.000.060.050.090.00-1702,77417.38%
BRKB230616C003550002023-06-02 3:07PM EDT355.000.070.004.800.00-279757.85%
BRKB230616C003600002023-06-02 1:17PM EDT360.000.060.000.070.00-61,16622.90%
BRKB230616C003650002023-05-25 3:29PM EDT365.000.040.003.800.00-551662.85%
BRKB230616C003700002023-06-02 9:30AM EDT370.000.020.000.020.00-485524.81%
BRKB230616C003750002023-05-31 9:55AM EDT375.000.010.004.800.00-167262.59%
BRKB230616C003800002023-06-01 1:28PM EDT380.000.010.004.800.00-11,07566.82%
BRKB230616C003850002023-04-24 10:06AM EDT385.000.010.000.750.00-38153.64%
BRKB230616C003900002023-06-02 12:10PM EDT390.000.060.000.020.00-1424234.38%
BRKB230616C004000002023-05-17 1:13PM EDT400.000.020.000.050.00-159142.77%
BRKB230616C004100002023-05-19 12:11PM EDT410.000.010.002.100.00-222974.51%
BRKB230616C004200002023-02-01 2:31PM EDT420.000.050.000.490.00-111463.18%
BRKB230616C004300002023-05-24 9:30AM EDT430.002.510.000.010.00-262148.44%
BRKB230616C004400002022-08-16 3:09PM EDT440.000.540.000.750.00-1877.73%
BRKB230616C004500002023-02-13 2:24PM EDT450.000.020.000.600.00-44380.08%
BRKB230616C004600002022-12-28 4:19PM EDT460.000.010.000.800.00-1288.28%
BRKB230616C004700002022-06-09 11:04AM EDT470.000.500.000.820.00-1693.26%
BRKB230616C004800002023-02-01 1:46PM EDT480.000.250.000.750.00-123796.58%
BRKB230616C004900002022-09-23 9:52AM EDT490.000.060.000.750.00-8093100.98%
BRKB230616C005000002023-06-01 1:28PM EDT500.000.010.000.100.00-323783.20%
BRKB230616C005200002023-04-26 3:58PM EDT520.000.010.000.280.00-2292100.39%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230616P001250002023-05-03 2:04PM EDT125.000.040.000.050.00-197178.13%
BRKB230616P001300002023-05-30 2:23PM EDT130.000.050.004.800.00-2164311.87%
BRKB230616P001350002023-05-30 2:22PM EDT135.000.050.000.050.00-1123164.06%
BRKB230616P001400002023-05-30 2:22PM EDT140.000.100.000.100.00-1113167.97%
BRKB230616P001450002023-05-30 2:21PM EDT145.000.100.000.100.00-5112161.72%
BRKB230616P001500002023-04-03 11:02AM EDT150.000.050.000.750.00-41,153196.09%
BRKB230616P001550002023-03-14 12:01PM EDT155.000.100.000.750.00-10102188.57%
BRKB230616P001600002023-01-19 2:29PM EDT160.000.200.000.900.00-1,0001,063185.94%
BRKB230616P001650002023-05-26 12:14PM EDT165.000.010.004.800.00-562239.80%
BRKB230616P001700002023-02-24 3:42PM EDT170.000.010.000.750.00-1884167.29%
BRKB230616P001750002023-05-26 12:13PM EDT175.000.100.004.800.00-48222.02%
BRKB230616P001800002023-05-26 11:55AM EDT180.000.020.000.200.00-155,212130.47%
BRKB230616P001850002023-03-16 3:46PM EDT185.000.120.000.490.00-114139.36%
BRKB230616P001900002023-05-22 9:42AM EDT190.000.030.000.35-0.02-40.00%2111127.83%
BRKB230616P001950002023-06-02 12:15PM EDT195.000.050.000.050.00-523099.22%
BRKB230616P002000002023-05-30 2:20PM EDT200.000.010.004.800.00-36,289181.49%
BRKB230616P002050002023-05-26 12:02PM EDT205.000.120.000.170.00-218102.34%
BRKB230616P002100002023-05-26 11:58AM EDT210.000.050.000.080.00-220390.23%
BRKB230616P002150002023-03-29 12:14PM EDT215.000.470.001.280.00-37122.71%
BRKB230616P002200002023-06-02 10:00AM EDT220.000.130.000.250.00-251492.38%
BRKB230616P002250002023-06-02 12:21PM EDT225.000.030.000.100.00-118579.10%
BRKB230616P002300002023-06-05 10:36AM EDT230.000.010.000.03-0.02-66.67%41,64866.41%
BRKB230616P002350002023-05-01 1:32PM EDT235.000.140.000.750.00-13091.70%
BRKB230616P002400002023-05-26 12:01PM EDT240.000.090.010.070.00-1354465.23%
BRKB230616P002450002023-06-01 9:33AM EDT245.000.060.010.070.00-513161.33%
BRKB230616P002500002023-06-05 10:36AM EDT250.000.020.010.16+0.01+100.00%43,60262.50%
BRKB230616P002550002023-06-02 3:31PM EDT255.000.070.004.800.00-1210105.71%
BRKB230616P002600002023-06-05 9:55AM EDT260.000.050.010.10-0.05-50.00%1053,52351.56%
BRKB230616P002650002023-06-02 12:03PM EDT265.000.050.010.270.00-32,09853.91%
BRKB230616P002700002023-06-05 12:44PM EDT270.000.080.050.16+0.03+60.00%712,49650.68%
BRKB230616P002750002023-06-05 9:41AM EDT275.000.050.020.99-0.02-28.57%61,30856.35%
BRKB230616P002800002023-06-02 12:54PM EDT280.000.180.000.580.00-1792,95453.00%
BRKB230616P002850002023-06-05 11:10AM EDT285.000.110.090.360.00-22,29643.95%
BRKB230616P002900002023-06-02 3:27PM EDT290.000.110.101.00-0.01-8.33%32,02449.10%
BRKB230616P002950002023-06-05 2:54PM EDT295.000.150.120.15-0.03-16.67%211,11929.98%
BRKB230616P003000002023-06-05 12:14PM EDT300.000.190.150.19+0.02+11.76%44,21327.00%
BRKB230616P003050002023-06-05 2:35PM EDT305.000.220.010.25-0.07-24.14%361,99624.10%
BRKB230616P003075002023-06-02 2:48PM EDT307.500.320.100.410.00-1810424.37%
BRKB230616P003100002023-06-05 3:39PM EDT310.000.260.200.33-0.13-33.33%274,00820.95%
BRKB230616P003125002023-06-05 1:12PM EDT312.500.160.160.40-0.33-67.35%37919.53%
BRKB230616P003150002023-06-05 3:54PM EDT315.000.400.360.50-0.19-32.20%472,09218.14%
BRKB230616P003175002023-06-05 3:01PM EDT317.500.650.430.67-0.11-14.47%1417017.03%
BRKB230616P003200002023-06-05 3:19PM EDT320.000.800.690.90-0.15-15.79%862,45815.85%
BRKB230616P003225002023-06-05 3:53PM EDT322.501.191.021.18-0.13-9.85%11635714.38%
BRKB230616P003250002023-06-05 3:20PM EDT325.001.701.551.64-0.10-5.56%1281,51913.15%
BRKB230616P003275002023-06-05 3:54PM EDT327.502.462.292.46+0.03+1.23%866212.51%
BRKB230616P003300002023-06-05 3:40PM EDT330.003.553.303.65+0.11+3.20%1194,09612.11%
BRKB230616P003325002023-06-05 3:02PM EDT332.505.254.805.10+0.85+19.32%8211.29%
BRKB230616P003350002023-06-02 3:31PM EDT335.006.226.107.550.00-1519814.27%
BRKB230616P003375002023-05-26 11:15AM EDT337.5016.258.309.800.00-142315.69%
BRKB230616P003400002023-06-02 11:33AM EDT340.0010.1810.5012.300.00-45418.36%
BRKB230616P003450002023-06-02 10:03AM EDT345.0017.2015.3517.400.00-1524.12%
BRKB230616P003500002023-05-25 1:53PM EDT350.0031.2020.4522.450.00-31329.27%
BRKB230616P003550002023-04-26 2:13PM EDT355.0035.1532.6536.150.00-4073.80%
BRKB230616P003600002023-04-26 10:06AM EDT360.0036.7036.1039.000.00-31070.54%
BRKB230616P003650002023-05-02 11:30AM EDT365.0041.4542.2544.850.00-20081.34%
BRKB230616P003700002022-11-16 10:55AM EDT370.0062.1568.9571.950.00-20186.56%
BRKB230616P003800002022-09-09 2:36PM EDT380.0093.60108.75112.050.00-20325.76%
BRKB230616P003900002022-07-29 3:05PM EDT390.0088.5598.00102.200.00-10252.17%
BRKB230616P004000002023-06-05 3:39PM EDT400.0071.4069.6572.75+1.20+1.71%8571.61%
BRKB230616P004050002023-05-31 3:40PM EDT405.0083.1674.1077.450.00-10071.05%
BRKB230616P004100002023-05-22 3:38PM EDT410.0080.5080.4083.500.00-2065.58%
BRKB230616P004200002022-04-20 2:41PM EDT420.0074.05114.65118.500.00-31224.76%
BRKB230616P004300002022-05-06 3:57PM EDT430.00111.10117.20120.850.00-10198.24%
BRKB230616P004400002023-01-04 10:52AM EDT440.00127.34128.10131.600.00-10210.90%
BRKB230616P004700002022-06-01 1:18PM EDT470.00158.03191.30194.700.00--0385.11%
BRKB230616P004800002022-03-14 12:14AM EDT480.00149.800.000.000.00---0.00%
BRKB230616P005000002022-09-12 1:43PM EDT500.00211.82233.60235.750.00-10458.35%
BRKB230616P005200002022-12-30 4:59PM EDT520.00211.50209.00212.450.00-10273.71%