Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.89-0.28 (-0.09%)
As of 10:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240119C001350002023-01-20 10:41AM EST135.00178.50179.10182.750.00-11068.36%
BRKB240119C001400002023-01-13 2:13PM EST140.00185.00174.50178.250.00-12738067.00%
BRKB240119C001450002023-01-17 11:18AM EST145.00181.00169.60174.150.00-11265.77%
BRKB240119C001500002022-12-28 10:37AM EST150.00165.00167.00169.050.00-537866.03%
BRKB240119C001550002022-11-28 3:41PM EST155.00166.85156.15160.200.00-11051.18%
BRKB240119C001600002022-12-01 2:08PM EST160.00164.95156.65160.700.00-149262.59%
BRKB240119C001650002022-11-11 12:10PM EST165.00154.20150.80153.850.00-13257.41%
BRKB240119C001700002022-12-02 12:40PM EST170.00154.55147.60151.400.00-152459.61%
BRKB240119C001750002023-01-11 12:11PM EST175.00151.72142.25145.350.00-22356.02%
BRKB240119C001800002023-01-25 2:02PM EST180.00142.22137.75140.450.00-1971,58854.43%
BRKB240119C001850002022-12-12 3:25PM EST185.00138.25144.50147.850.00-23871.60%
BRKB240119C001900002023-01-26 1:15PM EST190.00132.04128.40131.900.00-317752.08%
BRKB240119C001950002023-01-20 10:53AM EST195.00123.23123.95126.900.00-121150.48%
BRKB240119C002000002023-01-26 1:17PM EST200.00122.87119.45122.950.00-204,45052.36%
BRKB240119C002050002023-01-09 12:52PM EST205.00127.20114.70118.000.00-24050.35%
BRKB240119C002100002023-01-20 1:39PM EST210.00109.50110.45112.950.00-54,16748.23%
BRKB240119C002150002023-01-27 9:39AM EST215.00108.08105.90108.300.00-110346.72%
BRKB240119C002200002023-01-27 1:43PM EST220.00103.91101.25103.850.00-1209,38145.48%
BRKB240119C002250002022-12-12 2:54PM EST225.00101.65108.75111.500.00-58957.30%
BRKB240119C002300002023-01-27 11:30AM EST230.0093.8592.6094.750.00-21,92542.71%
BRKB240119C002350002023-01-12 2:28PM EST235.00101.0587.9590.900.00-247342.17%
BRKB240119C002400002023-01-25 3:14PM EST240.0087.4583.6086.050.00-242440.40%
BRKB240119C002450002023-01-26 9:38AM EST245.0084.1379.5081.450.00-110938.93%
BRKB240119C002500002023-01-26 3:43PM EST250.0077.8375.2576.600.00-264537.19%
BRKB240119C002550002023-01-27 12:30PM EST255.0073.1471.3573.050.00-562636.83%
BRKB240119C002600002023-01-30 10:07AM EST260.0067.8466.7068.85-0.26-0.38%365235.73%
BRKB240119C002650002023-01-23 1:14PM EST265.0065.7062.7564.200.00-3417734.15%
BRKB240119C002700002023-01-27 11:05AM EST270.0059.4558.8560.600.00-31,01333.58%
BRKB240119C002800002023-01-27 3:39PM EST280.0053.0251.1552.650.00-281,09531.55%
BRKB240119C002900002023-01-30 9:34AM EST290.0043.9043.6045.10-1.60-3.52%21,12729.67%
BRKB240119C003000002023-01-30 9:44AM EST300.0037.0036.9538.25-2.05-5.25%103,59828.14%
BRKB240119C003100002023-01-30 9:32AM EST310.0030.1030.2031.45-1.94-6.05%15,01126.35%
BRKB240119C003200002023-01-27 11:42AM EST320.0025.5024.0025.650.00-4611,67625.02%
BRKB240119C003300002023-01-30 9:32AM EST330.0019.5719.0020.15-1.43-6.81%811,98023.53%
BRKB240119C003400002023-01-30 9:33AM EST340.0014.5014.5515.50-0.90-5.84%93,42422.29%
BRKB240119C003500002023-01-27 3:31PM EST350.0011.5010.5011.550.00-655,13921.14%
BRKB240119C003600002023-01-30 9:54AM EST360.007.897.908.35-0.91-10.34%182,91220.13%
BRKB240119C003700002023-01-30 9:54AM EST370.005.565.405.95+0.06+1.09%183,38519.36%
BRKB240119C003800002023-01-30 9:32AM EST380.003.653.554.10-0.60-14.12%32,72718.66%
BRKB240119C003900002023-01-30 10:00AM EST390.002.552.382.86-0.18-6.59%81,89518.24%
BRKB240119C004000002023-01-30 9:39AM EST400.001.721.601.92-0.17-8.99%32,75017.79%
BRKB240119C004100002023-01-30 9:47AM EST410.001.130.931.32-0.12-9.60%258117.57%
BRKB240119C004200002023-01-23 11:30AM EST420.001.100.701.050.00-2936317.90%
BRKB240119C004300002023-01-27 3:50PM EST430.000.590.301.200.00-41,03919.45%
BRKB240119C004400002023-01-18 9:42AM EST440.000.750.000.990.00-211119.78%
BRKB240119C004500002023-01-27 3:29PM EST450.000.920.170.510.00-159218.63%
BRKB240119C004600002023-01-18 9:43AM EST460.000.450.000.480.00-14019.34%
BRKB240119C004700002023-01-23 9:56AM EST470.000.270.010.750.00-146521.63%
BRKB240119C004800002023-01-27 11:21AM EST480.000.260.000.730.00-1082122.41%
BRKB240119C004900002023-01-17 10:27AM EST490.000.350.000.720.00-16023.20%
BRKB240119C005000002023-01-27 3:58PM EST500.000.250.150.33+0.05+25.00%11,03221.50%
BRKB240119C005200002023-01-27 2:28PM EST520.000.150.100.200.00-21,02121.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240119P001350002023-01-27 9:33AM EST135.000.390.200.490.00-1430539.70%
BRKB240119P001400002023-01-18 2:11PM EST140.000.500.030.880.00-253441.76%
BRKB240119P001450002023-01-20 12:46PM EST145.000.440.001.280.00-549642.80%
BRKB240119P001500002023-01-20 3:50PM EST150.000.500.191.000.00-155439.32%
BRKB240119P001550002023-01-18 2:12PM EST155.000.470.351.660.00-23441.44%
BRKB240119P001600002023-01-09 11:29AM EST160.000.810.331.810.00-12140.47%
BRKB240119P001650002022-12-29 2:55PM EST165.001.100.131.230.00-16636.00%
BRKB240119P001700002022-11-09 12:11PM EST170.002.361.102.240.00-213038.94%
BRKB240119P001750002023-01-30 9:32AM EST175.000.900.741.36+0.05+5.88%320133.68%
BRKB240119P001800002023-01-11 2:41PM EST180.000.940.711.440.00-212332.59%
BRKB240119P001850002023-01-11 11:19AM EST185.001.090.832.300.00-13134.43%
BRKB240119P001900002023-01-17 3:08PM EST190.001.080.972.450.00-59333.41%
BRKB240119P001950002022-12-16 1:45PM EST195.002.820.372.080.00-12230.75%
BRKB240119P002000002023-01-25 12:30PM EST200.001.471.202.100.00-144529.41%
BRKB240119P002050002023-01-23 10:26AM EST205.001.901.483.100.00-32330.80%
BRKB240119P002100002023-01-27 9:33AM EST210.001.980.813.300.00-113229.83%
BRKB240119P002150002023-01-27 9:49AM EST215.002.151.702.630.00-234826.77%
BRKB240119P002200002023-01-27 11:21AM EST220.002.562.232.850.00-2242725.94%
BRKB240119P002250002023-01-27 11:19AM EST225.002.882.563.100.00-2117425.15%
BRKB240119P002300002023-01-27 11:41AM EST230.003.102.873.400.00-1721424.41%
BRKB240119P002350002023-01-27 3:31PM EST235.003.003.253.800.00-3058723.82%
BRKB240119P002400002023-01-27 11:18AM EST240.004.052.934.150.00-1292923.07%
BRKB240119P002450002023-01-27 3:00PM EST245.004.154.054.650.00-2443522.50%
BRKB240119P002500002023-01-30 9:44AM EST250.005.004.655.10+0.40+8.70%61,01821.79%
BRKB240119P002550002023-01-27 11:31AM EST255.005.415.205.80-0.09-1.64%136621.36%
BRKB240119P002600002023-01-27 1:13PM EST260.006.005.806.300.00-4251,92120.57%
BRKB240119P002650002023-01-27 3:13PM EST265.006.706.506.950.00-8191,27719.90%
BRKB240119P002700002023-01-30 9:46AM EST270.007.657.507.850.00-41,58619.43%
BRKB240119P002800002023-01-27 11:19AM EST280.009.658.859.800.00-92,73418.34%
BRKB240119P002900002023-01-27 11:28AM EST290.0011.5511.5012.100.00-1542,56017.14%
BRKB240119P003000002023-01-27 3:31PM EST300.0014.6014.2015.10+0.30+2.10%12,98616.08%
BRKB240119P003100002023-01-27 3:13PM EST310.0017.1117.5018.700.00-655,70214.93%
BRKB240119P003200002023-01-27 2:05PM EST320.0021.5521.7523.150.00-251,22413.79%
BRKB240119P003300002023-01-27 2:07PM EST330.0026.5027.1028.500.00-1677112.56%
BRKB240119P003400002023-01-27 2:06PM EST340.0032.7033.3034.750.00-627311.05%
BRKB240119P003500002023-01-27 3:14PM EST350.0039.7041.2042.850.00-16748410.32%
BRKB240119P003600002023-01-26 11:54AM EST360.0048.8549.5053.050.00-2512.28%
BRKB240119P003700002023-01-27 10:38AM EST370.0060.4059.2062.950.00-1213.62%
BRKB240119P003800002023-01-27 10:38AM EST380.0070.3770.0572.350.00-1613.76%
BRKB240119P003900002022-12-14 9:30AM EST390.0077.270.000.000.00-2000.00%
BRKB240119P004000002023-01-20 3:58PM EST400.0090.2589.6093.000.00-1117.82%
BRKB240119P004100002022-07-19 8:38AM EST410.00130.20104.60108.650.00-5027.79%
BRKB240119P004200002023-01-09 12:35PM EST420.00100.50109.35113.000.00-40020.28%
BRKB240119P004300002023-01-03 12:38PM EST430.00121.77118.80123.150.00-2021.78%
BRKB240119P004400002023-01-11 11:02AM EST440.00121.40128.80133.000.00-2022.54%
BRKB240119P004500002023-01-20 3:58PM EST450.00140.23139.40143.050.00-1123.74%
BRKB240119P004600002023-01-20 3:58PM EST460.00150.27149.35153.250.00-2025.28%
BRKB240119P004700002022-04-04 8:38AM EST470.00123.000.000.000.00-100.00%
BRKB240119P004800002023-01-12 2:24PM EST480.00157.50169.50173.050.00-15026.78%
BRKB240119P004900002022-07-19 8:42AM EST490.00210.14185.00188.500.00-2037.80%
BRKB240119P005000002022-12-20 12:47PM EST500.00198.40191.95194.950.00-1033.01%
BRKB240119P005200002022-11-30 2:55PM EST520.00204.30209.35213.250.00-1030.98%