Singapore markets open in 6 hours 22 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
279.79-0.70 (-0.25%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240119C001350002022-09-22 10:12AM EDT135.00143.89153.25155.300.00-21360.30%
BRKB240119C001400002022-09-23 2:39PM EDT140.00135.81148.65151.550.00-1856159.52%
BRKB240119C001450002022-09-02 3:55PM EDT145.00142.88131.50135.500.00-21229.93%
BRKB240119C001500002022-09-28 2:21PM EDT150.00132.29139.50141.850.00-218355.84%
BRKB240119C001550002022-09-07 3:47PM EDT155.00137.33134.80137.900.00-3954.75%
BRKB240119C001600002022-09-23 2:28PM EDT160.00117.05130.40133.650.00-140053.63%
BRKB240119C001650002022-09-06 12:16PM EDT165.00124.60126.20128.900.00-13552.26%
BRKB240119C001700002022-09-16 11:14AM EDT170.00119.32122.25124.100.00-353151.04%
BRKB240119C001750002022-10-05 1:32PM EDT175.00118.00117.35120.40+3.52+3.07%41752.13%
BRKB240119C001800002022-09-23 2:29PM EDT180.00101.00112.55115.450.00-112050.02%
BRKB240119C001850002022-07-01 11:10AM EDT185.00105.74128.50132.500.00-13972.81%
BRKB240119C001900002022-10-03 1:10PM EDT190.0098.45104.10107.200.00-318148.07%
BRKB240119C001950002022-09-27 2:13PM EDT195.0086.87100.15103.050.00-117947.03%
BRKB240119C002000002022-10-04 3:42PM EDT200.0098.7595.0099.050.00-11,01646.14%
BRKB240119C002050002022-09-20 11:29AM EDT205.0090.7092.7594.700.00-12044.82%
BRKB240119C002100002022-09-28 2:45PM EDT210.0082.1288.1590.250.00-7994,49243.38%
BRKB240119C002150002022-09-28 12:38PM EDT215.0077.9083.5586.100.00-19642.26%
BRKB240119C002200002022-10-04 11:21AM EDT220.0081.5079.7583.150.00-39,00842.38%
BRKB240119C002250002022-09-22 11:33AM EDT225.0069.4776.6077.850.00-28440.03%
BRKB240119C002300002022-10-03 11:46AM EDT230.0066.5572.1074.400.00-11,95339.54%
BRKB240119C002350002022-09-29 1:33PM EDT235.0061.0568.0070.450.00-144338.51%
BRKB240119C002400002022-10-05 1:06PM EDT240.0065.5065.0566.70+5.27+8.75%239837.63%
BRKB240119C002450002022-10-03 11:36AM EDT245.0056.1060.8063.450.00-12537.17%
BRKB240119C002500002022-10-05 1:58PM EDT250.0058.0557.5560.00-0.80-1.36%267836.47%
BRKB240119C002550002022-09-29 10:39AM EDT255.0046.3054.2556.400.00-20012935.59%
BRKB240119C002600002022-10-04 12:40PM EDT260.0051.6650.6552.650.00-752634.54%
BRKB240119C002650002022-10-04 11:27AM EDT265.0049.5147.0049.650.00-16134.06%
BRKB240119C002700002022-10-04 1:25PM EDT270.0044.0044.1546.600.00-121,19433.49%
BRKB240119C002800002022-10-05 9:59AM EDT280.0036.7038.3040.25-2.00-5.17%201,10231.94%
BRKB240119C002900002022-10-04 11:00AM EDT290.0034.1033.0534.700.00-21,12130.78%
BRKB240119C003000002022-10-04 11:17AM EDT300.0026.7328.0529.20-2.27-7.83%53,82029.38%
BRKB240119C003100002022-10-05 10:59AM EDT310.0022.2023.8525.75-2.30-9.39%113,60029.31%
BRKB240119C003200002022-10-05 10:46AM EDT320.0018.8019.3520.95-1.70-8.29%18,00327.85%
BRKB240119C003300002022-10-05 9:59AM EDT330.0016.9015.7518.00+0.52+3.17%518,48527.59%
BRKB240119C003400002022-10-05 1:06PM EDT340.0013.5012.7014.00-0.30-2.17%12,48926.11%
BRKB240119C003500002022-10-05 11:47AM EDT350.0010.1010.3511.45-0.40-3.81%83,68025.55%
BRKB240119C003600002022-10-05 10:03AM EDT360.008.108.259.35-0.55-6.36%81,53925.12%
BRKB240119C003700002022-10-04 1:30PM EDT370.006.856.507.450.00-221,05024.57%
BRKB240119C003800002022-10-05 1:21PM EDT380.005.755.156.45+0.10+1.77%31,00524.79%
BRKB240119C003900002022-10-05 9:56AM EDT390.004.254.004.75+0.45+11.84%7477623.84%
BRKB240119C004000002022-10-05 10:53AM EDT400.003.203.003.80-0.40-11.11%101,50823.60%
BRKB240119C004100002022-09-23 3:02PM EDT410.002.052.213.650.00-1013124.48%
BRKB240119C004200002022-10-04 11:13AM EDT420.002.151.872.910.00-512024.22%
BRKB240119C004300002022-10-04 2:17PM EDT430.001.741.432.080.00-1038623.45%
BRKB240119C004400002022-09-27 9:46AM EDT440.001.101.211.740.00-111523.53%
BRKB240119C004500002022-10-04 9:45AM EDT450.001.170.701.500.00-478423.74%
BRKB240119C004600002022-09-23 11:03AM EDT460.000.710.171.520.00-113424.64%
BRKB240119C004700002022-09-27 1:53PM EDT470.000.540.091.180.00-158024.34%
BRKB240119C004800002022-09-29 10:24AM EDT480.000.530.031.250.00-677325.37%
BRKB240119C004900002022-09-29 10:22AM EDT490.000.460.250.750.00-17424.06%
BRKB240119C005000002022-10-04 2:20PM EDT500.000.450.340.740.00-297724.71%
BRKB240119C005200002022-10-04 12:26PM EDT520.000.400.300.420.00-41,20724.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240119P001350002022-10-03 10:33AM EDT135.001.551.051.600.00-9315838.20%
BRKB240119P001400002022-10-04 9:42AM EDT140.001.981.462.270.00-253239.30%
BRKB240119P001450002022-10-03 10:08AM EDT145.002.000.812.540.00-149238.53%
BRKB240119P001500002022-09-28 2:25PM EDT150.002.201.012.810.00-23337.71%
BRKB240119P001550002022-07-07 3:03PM EDT155.003.301.663.600.00-51138.31%
BRKB240119P001600002022-09-23 11:46AM EDT160.003.201.493.400.00-1636.07%
BRKB240119P001650002022-09-22 12:04PM EDT165.003.242.413.200.00-13733.90%
BRKB240119P001700002022-09-30 12:00PM EDT170.003.872.773.500.00-112733.08%
BRKB240119P001750002022-09-26 2:36PM EDT175.004.693.403.850.00-115932.34%
BRKB240119P001800002022-09-27 1:03PM EDT180.005.203.804.300.00-59331.76%
BRKB240119P001850002022-09-23 11:18AM EDT185.005.673.954.750.00-12831.10%
BRKB240119P001900002022-10-04 1:26PM EDT190.004.804.605.250.00-32430.48%
BRKB240119P001950002022-08-18 11:26AM EDT195.003.904.006.200.00-81530.54%
BRKB240119P002000002022-10-05 9:38AM EDT200.006.105.356.30+0.25+4.27%217629.13%
BRKB240119P002050002022-09-23 11:21AM EDT205.008.285.957.000.00-32128.62%
BRKB240119P002100002022-09-30 10:17AM EDT210.008.706.807.500.00-210627.77%
BRKB240119P002150002022-09-30 3:19PM EDT215.009.807.508.500.00-11027.52%
BRKB240119P002200002022-10-03 1:29PM EDT220.009.908.208.900.00-338826.43%
BRKB240119P002250002022-09-29 10:07AM EDT225.0011.959.109.800.00-55125.91%
BRKB240119P002300002022-10-04 1:01PM EDT230.0010.759.9510.600.00-213025.20%
BRKB240119P002350002022-10-04 12:25PM EDT235.0011.2010.7012.350.00-22425.42%
BRKB240119P002400002022-10-04 12:22PM EDT240.0012.2512.0012.800.00-568424.19%
BRKB240119P002450002022-10-04 11:04AM EDT245.0013.2812.8014.000.00-29123.66%
BRKB240119P002500002022-10-04 12:50PM EDT250.0014.9014.2015.400.00-264723.23%
BRKB240119P002550002022-10-04 11:07AM EDT255.0015.1715.5516.750.00-25722.66%
BRKB240119P002600002022-10-03 3:48PM EDT260.0019.6016.9018.500.00-156022.35%
BRKB240119P002650002022-10-03 2:28PM EDT265.0021.4518.7019.800.00-545621.55%
BRKB240119P002700002022-10-05 10:49AM EDT270.0022.0020.4521.55+1.00+4.76%1073321.04%
BRKB240119P002800002022-10-03 1:00PM EDT280.0028.6524.4025.600.00-682,04620.14%
BRKB240119P002900002022-10-04 12:37PM EDT290.0028.8828.4029.950.00-81,60219.02%
BRKB240119P003000002022-10-04 11:44AM EDT300.0034.0033.6535.100.00-558318.03%
BRKB240119P003100002022-10-04 10:03AM EDT310.0040.1038.9041.600.00-323,48117.61%
BRKB240119P003200002022-10-04 11:17AM EDT320.0046.2544.9547.300.00-453615.85%
BRKB240119P003300002022-10-04 11:53AM EDT330.0053.5053.0054.550.00-111714.76%
BRKB240119P003400002022-10-05 1:24PM EDT340.0062.5061.3063.25-0.07-0.11%228214.68%
BRKB240119P003500002022-10-04 10:32AM EDT350.0070.7869.6571.950.00-276713.97%
BRKB240119P003600002022-10-03 11:06AM EDT360.0088.1478.4081.950.00-5015.24%
BRKB240119P003700002022-09-07 3:55PM EDT370.0088.4689.3591.700.00-2015.91%
BRKB240119P003800002022-09-12 10:12AM EDT380.0091.7099.15101.700.00-2517.05%
BRKB240119P003900002022-09-06 1:13PM EDT390.00113.92108.75111.850.00-11018.49%
BRKB240119P004000002022-09-15 11:21AM EDT400.00121.00118.55121.950.00-10019.79%
BRKB240119P004100002022-07-19 9:38AM EDT410.00130.20104.60108.650.00-500.00%
BRKB240119P004200002022-07-18 10:48AM EDT420.00140.42112.95116.200.00-500.00%
BRKB240119P004300002022-05-02 12:35PM EDT430.00111.51115.50119.950.00-100.00%
BRKB240119P004400002022-08-11 3:08PM EDT440.00143.60152.15156.150.00-10000.00%
BRKB240119P004500002022-09-15 11:20AM EDT450.00171.00169.10172.050.00-10024.83%
BRKB240119P004600002022-04-25 10:23AM EDT460.00129.75149.00153.500.00-100.00%
BRKB240119P004700002022-04-04 9:38AM EDT470.00123.000.000.000.00-100.00%
BRKB240119P004800002022-04-05 2:05PM EDT480.00133.00158.50163.500.00-1000.00%
BRKB240119P004900002022-07-19 9:42AM EDT490.00210.14185.00188.500.00-200.00%
BRKB240119P005000002022-09-27 3:42PM EDT500.00234.74218.30222.800.00-2030.87%
BRKB240119P005200002022-09-22 3:55PM EDT520.00250.60238.65242.400.00-20031.40%