BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240119C001350002023-05-25 10:43AM EDT135.00188.56203.00206.450.00-11080.24%
BRKB240119C001400002023-05-16 11:56AM EDT140.00188.75199.20201.700.00-136080.41%
BRKB240119C001450002023-03-13 10:40AM EDT145.00165.00174.15177.700.00-1120.00%
BRKB240119C001500002023-06-06 10:03AM EDT150.00185.45188.55191.500.00-164073.22%
BRKB240119C001550002022-11-28 4:41PM EDT155.00166.85156.15160.200.00-1100.00%
BRKB240119C001600002023-05-26 3:33PM EDT160.00166.00179.35182.650.00-1945771.59%
BRKB240119C001650002023-04-18 9:40AM EDT165.00166.24168.35172.750.00-23256.24%
BRKB240119C001700002023-05-02 10:40AM EDT170.00162.00155.25158.900.00-255020.00%
BRKB240119C001750002023-05-30 12:51PM EDT175.00151.70165.95168.450.00-12367.82%
BRKB240119C001800002023-06-06 11:01AM EDT180.00157.27160.15163.300.00-121,58864.07%
BRKB240119C001850002023-05-04 10:31AM EDT185.00140.45148.80152.150.00-13845.45%
BRKB240119C001900002023-01-26 2:15PM EDT190.00132.04123.25127.000.00-31770.00%
BRKB240119C001950002023-05-18 11:31AM EDT195.00140.05146.15148.250.00-121158.56%
BRKB240119C002000002023-06-06 3:55PM EDT200.00141.00140.60143.900.00-24,78256.51%
BRKB240119C002050002023-05-25 10:45AM EDT205.00122.21136.40138.900.00-14055.34%
BRKB240119C002100002023-06-02 12:13PM EDT210.00127.25132.20134.250.00-14,18654.53%
BRKB240119C002150002023-05-01 12:58PM EDT215.00125.45112.50117.000.00-14620.00%
BRKB240119C002200002023-06-02 11:15AM EDT220.00118.50121.55124.450.00-19,27552.89%
BRKB240119C002250002023-05-31 2:27PM EDT225.00104.93117.80120.500.00-28250.21%
BRKB240119C002300002023-06-07 9:56AM EDT230.00110.68113.00115.450.00-21,71050.62%
BRKB240119C002350002023-06-06 10:51AM EDT235.00105.35108.40110.250.00-297248.19%
BRKB240119C002400002023-05-22 3:50PM EDT240.0099.20104.05105.600.00-262746.78%
BRKB240119C002450002023-05-19 3:30PM EDT245.0096.6198.45101.900.00-212146.92%
BRKB240119C002500002023-06-02 10:10AM EDT250.0088.9493.5597.200.00-176245.35%
BRKB240119C002550002023-05-30 12:06PM EDT255.0077.7688.7592.750.00-165744.17%
BRKB240119C002600002023-06-01 3:46PM EDT260.0076.5085.0586.900.00-11,08040.88%
BRKB240119C002650002023-06-07 3:28PM EDT265.0081.1279.3582.000.00-129539.07%
BRKB240119C002700002023-06-08 9:50AM EDT270.0076.0075.7077.60+4.20+5.85%189737.96%
BRKB240119C002800002023-06-08 9:44AM EDT280.0066.5066.8068.15-1.30-1.92%21,01234.78%
BRKB240119C002900002023-06-07 11:30AM EDT290.0056.3057.5060.950.00-192734.26%
BRKB240119C003000002023-06-08 9:33AM EDT300.0049.6449.5551.05-0.01-0.02%12,64730.28%
BRKB240119C003100002023-06-07 9:50AM EDT310.0041.3041.1542.50+1.90+4.82%15,85627.70%
BRKB240119C003200002023-06-08 11:14AM EDT320.0033.7233.0035.20+1.98+6.24%512,18826.10%
BRKB240119C003300002023-06-07 3:44PM EDT330.0026.2926.1027.450.00-3413,50023.64%
BRKB240119C003400002023-06-08 11:33AM EDT340.0019.7018.9520.75+0.98+5.24%274,63121.70%
BRKB240119C003500002023-06-08 11:44AM EDT350.0014.3013.8014.90+0.05+0.35%266,23919.93%
BRKB240119C003600002023-06-08 10:28AM EDT360.009.159.2010.15-0.35-3.68%23,60318.44%
BRKB240119C003700002023-06-08 9:54AM EDT370.005.585.356.30+0.48+9.41%95,89516.94%
BRKB240119C003800002023-06-07 1:06PM EDT380.003.001.623.650.00-243,62915.78%
BRKB240119C003900002023-06-06 2:50PM EDT390.001.401.321.800.00-12,33514.52%
BRKB240119C004000002023-06-07 10:06AM EDT400.000.760.620.980.00-53,37314.12%
BRKB240119C004100002023-06-05 3:22PM EDT410.000.010.000.700.00-11,57014.64%
BRKB240119C004200002023-06-08 11:46AM EDT420.000.390.010.70+0.09+30.00%153616.02%
BRKB240119C004300002023-05-23 9:30AM EDT430.000.280.000.680.00-11,15917.25%
BRKB240119C004400002023-04-11 10:25AM EDT440.000.300.010.730.00-110018.75%
BRKB240119C004500002023-06-02 12:41PM EDT450.000.170.030.750.00-5276120.08%
BRKB240119C004600002023-06-02 3:27PM EDT460.000.100.000.750.00-64621.28%
BRKB240119C004700002023-06-08 11:44AM EDT470.000.730.010.69+0.53+265.00%148922.13%
BRKB240119C004800002023-05-15 12:35PM EDT480.000.100.000.600.00-2087322.73%
BRKB240119C004900002023-06-08 9:33AM EDT490.000.100.000.70+0.05+100.00%115024.37%
BRKB240119C005000002023-06-08 9:33AM EDT500.000.050.020.19-0.03-37.50%101,15521.22%
BRKB240119C005200002023-06-08 10:14AM EDT520.000.020.010.020.00-121,12018.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240119P001350002023-06-05 9:35AM EDT135.000.200.020.200.00-160947.75%
BRKB240119P001400002023-05-31 12:47PM EDT140.000.180.040.250.00-453047.22%
BRKB240119P001450002023-06-07 9:45AM EDT145.000.100.000.300.00-649646.53%
BRKB240119P001500002023-05-31 11:59AM EDT150.000.300.030.530.00-220548.46%
BRKB240119P001550002023-05-31 11:57AM EDT155.000.280.001.390.00-23454.63%
BRKB240119P001600002023-04-17 3:42PM EDT160.000.130.070.500.00-32244.51%
BRKB240119P001650002023-06-07 9:46AM EDT165.000.200.050.390.00-37041.33%
BRKB240119P001700002023-05-23 11:39AM EDT170.000.340.061.250.00-117847.84%
BRKB240119P001750002023-05-26 2:58PM EDT175.000.600.030.360.00-61,02537.77%
BRKB240119P001800002023-06-08 11:47AM EDT180.000.310.250.31+0.01+3.33%7014135.55%
BRKB240119P001850002023-04-26 1:09PM EDT185.000.580.360.890.00-52640.08%
BRKB240119P001900002023-06-02 12:19PM EDT190.000.450.000.480.00-211434.86%
BRKB240119P001950002023-06-02 1:50PM EDT195.000.610.020.670.00-23035.22%
BRKB240119P002000002023-05-17 10:10AM EDT200.000.950.450.660.00-499333.68%
BRKB240119P002050002023-06-02 3:44PM EDT205.000.850.140.870.00-2417033.81%
BRKB240119P002100002023-05-15 2:19PM EDT210.001.080.000.760.00-2031631.62%
BRKB240119P002150002023-05-30 2:42PM EDT215.001.150.640.830.00-135330.70%
BRKB240119P002200002023-06-02 11:02AM EDT220.001.080.251.030.00-11,16530.49%
BRKB240119P002250002023-06-07 11:10AM EDT225.001.010.001.040.00-129529.16%
BRKB240119P002300002023-05-31 9:46AM EDT230.001.700.601.120.00-1040628.19%
BRKB240119P002350002023-05-24 2:50PM EDT235.002.140.002.360.00-563831.54%
BRKB240119P002400002023-06-07 3:49PM EDT240.001.100.001.330.00-301,29426.40%
BRKB240119P002450002023-06-06 3:57PM EDT245.001.391.001.460.00-143925.56%
BRKB240119P002500002023-06-07 2:21PM EDT250.001.501.261.74+0.09+6.38%11,99325.18%
BRKB240119P002550002023-06-06 12:13PM EDT255.001.930.902.830.00-663526.88%
BRKB240119P002600002023-06-06 3:57PM EDT260.002.071.372.540.00-12,64824.68%
BRKB240119P002650002023-06-07 3:22PM EDT265.001.970.883.350.00-11,84125.12%
BRKB240119P002700002023-06-08 9:47AM EDT270.002.302.072.98+0.05+2.22%122,38222.83%
BRKB240119P002800002023-06-08 11:44AM EDT280.003.002.633.000.00-33,47819.99%
BRKB240119P002900002023-06-08 9:36AM EDT290.003.903.654.550.00-13,24719.75%
BRKB240119P003000002023-06-08 11:44AM EDT300.004.784.855.35-0.42-8.08%134,97517.78%
BRKB240119P003100002023-06-07 2:26PM EDT310.006.526.256.800.00-1867,75116.29%
BRKB240119P003200002023-06-08 11:42AM EDT320.008.358.208.70+0.16+1.95%3701,70714.76%
BRKB240119P003300002023-06-08 11:44AM EDT330.0010.9011.0011.20-0.50-4.39%5492513.15%
BRKB240119P003400002023-06-02 12:32PM EDT340.0018.2913.3515.250.00-269712.10%
BRKB240119P003500002023-06-08 9:37AM EDT350.0018.7718.3019.75-1.28-6.38%11,01410.17%
BRKB240119P003600002023-06-06 3:35PM EDT360.0027.5524.8526.450.00-1108.69%
BRKB240119P003700002023-05-19 9:54AM EDT370.0036.5033.3535.000.00-9147.45%
BRKB240119P003800002023-05-04 10:16AM EDT380.0059.5649.2051.850.00-1620.53%
BRKB240119P003900002022-12-14 10:30AM EDT390.0077.270.000.000.00-2000.00%
BRKB240119P004000002023-06-02 9:51AM EDT400.0073.0363.2566.500.00-201016.48%
BRKB240119P004100002022-07-19 9:38AM EDT410.00130.20104.60108.650.00-5053.88%
BRKB240119P004200002023-04-18 11:10AM EDT420.0096.4488.1092.250.00-1029.49%
BRKB240119P004300002023-04-17 10:35AM EDT430.00108.78100.80104.650.00-22034.56%
BRKB240119P004400002023-01-11 12:02PM EDT440.00121.40130.00133.300.00-2055.59%
BRKB240119P004500002023-06-07 3:49PM EDT450.00114.67112.60115.700.00-12621.55%
BRKB240119P004600002023-06-07 3:49PM EDT460.00124.65122.35125.600.00-14122.41%
BRKB240119P004700002022-04-04 9:38AM EDT470.00123.000.000.000.00-100.00%
BRKB240119P004800002023-01-12 3:24PM EDT480.00157.50168.60172.100.00-15061.84%
BRKB240119P004900002022-07-19 9:42AM EDT490.00210.14185.00188.500.00-2070.31%
BRKB240119P005000002022-12-20 1:47PM EDT500.00198.40191.95194.950.00-1068.56%
BRKB240119P005200002023-05-25 10:04AM EDT520.00200.70183.10185.300.00-20027.50%