Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,049.81 -20.75 (-0.51%) Dow
33,994.54 +16.46 (+0.05%) Nasdaq
11,487.73 -133.98 (-1.15%) BTC-USD
23,236.73 -274.16 (-1.17%) CMC Crypto 200
525.87 -12.01 (-2.23%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119C00135000 | 2023-01-20 10:41AM EST | 135.00 | 178.50 | 179.10 | 182.75 | 0.00 | - | 1 | 10 | 68.36% |
| BRKB240119C00140000 | 2023-01-13 2:13PM EST | 140.00 | 185.00 | 174.50 | 178.25 | 0.00 | - | 127 | 380 | 67.00% |
| BRKB240119C00145000 | 2023-01-17 11:18AM EST | 145.00 | 181.00 | 169.60 | 174.15 | 0.00 | - | 1 | 12 | 65.77% |
| BRKB240119C00150000 | 2022-12-28 10:37AM EST | 150.00 | 165.00 | 167.00 | 169.05 | 0.00 | - | 5 | 378 | 66.03% |
| BRKB240119C00155000 | 2022-11-28 3:41PM EST | 155.00 | 166.85 | 156.15 | 160.20 | 0.00 | - | 1 | 10 | 51.18% |
| BRKB240119C00160000 | 2022-12-01 2:08PM EST | 160.00 | 164.95 | 156.65 | 160.70 | 0.00 | - | 1 | 492 | 62.59% |
| BRKB240119C00165000 | 2022-11-11 12:10PM EST | 165.00 | 154.20 | 150.80 | 153.85 | 0.00 | - | 1 | 32 | 57.41% |
| BRKB240119C00170000 | 2022-12-02 12:40PM EST | 170.00 | 154.55 | 147.60 | 151.40 | 0.00 | - | 1 | 524 | 59.61% |
| BRKB240119C00175000 | 2023-01-11 12:11PM EST | 175.00 | 151.72 | 142.25 | 145.35 | 0.00 | - | 2 | 23 | 56.02% |
| BRKB240119C00180000 | 2023-01-25 2:02PM EST | 180.00 | 142.22 | 137.75 | 140.45 | 0.00 | - | 197 | 1,588 | 54.43% |
| BRKB240119C00185000 | 2022-12-12 3:25PM EST | 185.00 | 138.25 | 144.50 | 147.85 | 0.00 | - | 2 | 38 | 71.60% |
| BRKB240119C00190000 | 2023-01-26 1:15PM EST | 190.00 | 132.04 | 128.40 | 131.90 | 0.00 | - | 3 | 177 | 52.08% |
| BRKB240119C00195000 | 2023-01-20 10:53AM EST | 195.00 | 123.23 | 123.95 | 126.90 | 0.00 | - | 1 | 211 | 50.48% |
| BRKB240119C00200000 | 2023-01-26 1:17PM EST | 200.00 | 122.87 | 119.45 | 122.95 | 0.00 | - | 20 | 4,450 | 52.36% |
| BRKB240119C00205000 | 2023-01-09 12:52PM EST | 205.00 | 127.20 | 114.70 | 118.00 | 0.00 | - | 2 | 40 | 50.35% |
| BRKB240119C00210000 | 2023-01-20 1:39PM EST | 210.00 | 109.50 | 110.45 | 112.95 | 0.00 | - | 5 | 4,167 | 48.23% |
| BRKB240119C00215000 | 2023-01-27 9:39AM EST | 215.00 | 108.08 | 105.90 | 108.30 | 0.00 | - | 1 | 103 | 46.72% |
| BRKB240119C00220000 | 2023-01-27 1:43PM EST | 220.00 | 103.91 | 101.25 | 103.85 | 0.00 | - | 120 | 9,381 | 45.48% |
| BRKB240119C00225000 | 2022-12-12 2:54PM EST | 225.00 | 101.65 | 108.75 | 111.50 | 0.00 | - | 5 | 89 | 57.30% |
| BRKB240119C00230000 | 2023-01-27 11:30AM EST | 230.00 | 93.85 | 92.60 | 94.75 | 0.00 | - | 2 | 1,925 | 42.71% |
| BRKB240119C00235000 | 2023-01-12 2:28PM EST | 235.00 | 101.05 | 87.95 | 90.90 | 0.00 | - | 2 | 473 | 42.17% |
| BRKB240119C00240000 | 2023-01-25 3:14PM EST | 240.00 | 87.45 | 83.60 | 86.05 | 0.00 | - | 2 | 424 | 40.40% |
| BRKB240119C00245000 | 2023-01-26 9:38AM EST | 245.00 | 84.13 | 79.50 | 81.45 | 0.00 | - | 1 | 109 | 38.93% |
| BRKB240119C00250000 | 2023-01-26 3:43PM EST | 250.00 | 77.83 | 75.25 | 76.60 | 0.00 | - | 2 | 645 | 37.19% |
| BRKB240119C00255000 | 2023-01-27 12:30PM EST | 255.00 | 73.14 | 71.35 | 73.05 | 0.00 | - | 5 | 626 | 36.83% |
| BRKB240119C00260000 | 2023-01-30 10:07AM EST | 260.00 | 67.84 | 66.70 | 68.85 | -0.26 | -0.38% | 3 | 652 | 35.73% |
| BRKB240119C00265000 | 2023-01-23 1:14PM EST | 265.00 | 65.70 | 62.75 | 64.20 | 0.00 | - | 34 | 177 | 34.15% |
| BRKB240119C00270000 | 2023-01-27 11:05AM EST | 270.00 | 59.45 | 58.85 | 60.60 | 0.00 | - | 3 | 1,013 | 33.58% |
| BRKB240119C00280000 | 2023-01-27 3:39PM EST | 280.00 | 53.02 | 51.15 | 52.65 | 0.00 | - | 28 | 1,095 | 31.55% |
| BRKB240119C00290000 | 2023-01-30 9:34AM EST | 290.00 | 43.90 | 43.60 | 45.10 | -1.60 | -3.52% | 2 | 1,127 | 29.67% |
| BRKB240119C00300000 | 2023-01-30 9:44AM EST | 300.00 | 37.00 | 36.95 | 38.25 | -2.05 | -5.25% | 10 | 3,598 | 28.14% |
| BRKB240119C00310000 | 2023-01-30 9:32AM EST | 310.00 | 30.10 | 30.20 | 31.45 | -1.94 | -6.05% | 1 | 5,011 | 26.35% |
| BRKB240119C00320000 | 2023-01-27 11:42AM EST | 320.00 | 25.50 | 24.00 | 25.65 | 0.00 | - | 46 | 11,676 | 25.02% |
| BRKB240119C00330000 | 2023-01-30 9:32AM EST | 330.00 | 19.57 | 19.00 | 20.15 | -1.43 | -6.81% | 8 | 11,980 | 23.53% |
| BRKB240119C00340000 | 2023-01-30 9:33AM EST | 340.00 | 14.50 | 14.55 | 15.50 | -0.90 | -5.84% | 9 | 3,424 | 22.29% |
| BRKB240119C00350000 | 2023-01-27 3:31PM EST | 350.00 | 11.50 | 10.50 | 11.55 | 0.00 | - | 65 | 5,139 | 21.14% |
| BRKB240119C00360000 | 2023-01-30 9:54AM EST | 360.00 | 7.89 | 7.90 | 8.35 | -0.91 | -10.34% | 18 | 2,912 | 20.13% |
| BRKB240119C00370000 | 2023-01-30 9:54AM EST | 370.00 | 5.56 | 5.40 | 5.95 | +0.06 | +1.09% | 18 | 3,385 | 19.36% |
| BRKB240119C00380000 | 2023-01-30 9:32AM EST | 380.00 | 3.65 | 3.55 | 4.10 | -0.60 | -14.12% | 3 | 2,727 | 18.66% |
| BRKB240119C00390000 | 2023-01-30 10:00AM EST | 390.00 | 2.55 | 2.38 | 2.86 | -0.18 | -6.59% | 8 | 1,895 | 18.24% |
| BRKB240119C00400000 | 2023-01-30 9:39AM EST | 400.00 | 1.72 | 1.60 | 1.92 | -0.17 | -8.99% | 3 | 2,750 | 17.79% |
| BRKB240119C00410000 | 2023-01-30 9:47AM EST | 410.00 | 1.13 | 0.93 | 1.32 | -0.12 | -9.60% | 2 | 581 | 17.57% |
| BRKB240119C00420000 | 2023-01-23 11:30AM EST | 420.00 | 1.10 | 0.70 | 1.05 | 0.00 | - | 29 | 363 | 17.90% |
| BRKB240119C00430000 | 2023-01-27 3:50PM EST | 430.00 | 0.59 | 0.30 | 1.20 | 0.00 | - | 4 | 1,039 | 19.45% |
| BRKB240119C00440000 | 2023-01-18 9:42AM EST | 440.00 | 0.75 | 0.00 | 0.99 | 0.00 | - | 2 | 111 | 19.78% |
| BRKB240119C00450000 | 2023-01-27 3:29PM EST | 450.00 | 0.92 | 0.17 | 0.51 | 0.00 | - | 1 | 592 | 18.63% |
| BRKB240119C00460000 | 2023-01-18 9:43AM EST | 460.00 | 0.45 | 0.00 | 0.48 | 0.00 | - | 1 | 40 | 19.34% |
| BRKB240119C00470000 | 2023-01-23 9:56AM EST | 470.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 465 | 21.63% |
| BRKB240119C00480000 | 2023-01-27 11:21AM EST | 480.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 10 | 821 | 22.41% |
| BRKB240119C00490000 | 2023-01-17 10:27AM EST | 490.00 | 0.35 | 0.00 | 0.72 | 0.00 | - | 1 | 60 | 23.20% |
| BRKB240119C00500000 | 2023-01-27 3:58PM EST | 500.00 | 0.25 | 0.15 | 0.33 | +0.05 | +25.00% | 1 | 1,032 | 21.50% |
| BRKB240119C00520000 | 2023-01-27 2:28PM EST | 520.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 1,021 | 21.58% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119P00135000 | 2023-01-27 9:33AM EST | 135.00 | 0.39 | 0.20 | 0.49 | 0.00 | - | 14 | 305 | 39.70% |
| BRKB240119P00140000 | 2023-01-18 2:11PM EST | 140.00 | 0.50 | 0.03 | 0.88 | 0.00 | - | 2 | 534 | 41.76% |
| BRKB240119P00145000 | 2023-01-20 12:46PM EST | 145.00 | 0.44 | 0.00 | 1.28 | 0.00 | - | 5 | 496 | 42.80% |
| BRKB240119P00150000 | 2023-01-20 3:50PM EST | 150.00 | 0.50 | 0.19 | 1.00 | 0.00 | - | 15 | 54 | 39.32% |
| BRKB240119P00155000 | 2023-01-18 2:12PM EST | 155.00 | 0.47 | 0.35 | 1.66 | 0.00 | - | 2 | 34 | 41.44% |
| BRKB240119P00160000 | 2023-01-09 11:29AM EST | 160.00 | 0.81 | 0.33 | 1.81 | 0.00 | - | 1 | 21 | 40.47% |
| BRKB240119P00165000 | 2022-12-29 2:55PM EST | 165.00 | 1.10 | 0.13 | 1.23 | 0.00 | - | 1 | 66 | 36.00% |
| BRKB240119P00170000 | 2022-11-09 12:11PM EST | 170.00 | 2.36 | 1.10 | 2.24 | 0.00 | - | 2 | 130 | 38.94% |
| BRKB240119P00175000 | 2023-01-30 9:32AM EST | 175.00 | 0.90 | 0.74 | 1.36 | +0.05 | +5.88% | 3 | 201 | 33.68% |
| BRKB240119P00180000 | 2023-01-11 2:41PM EST | 180.00 | 0.94 | 0.71 | 1.44 | 0.00 | - | 2 | 123 | 32.59% |
| BRKB240119P00185000 | 2023-01-11 11:19AM EST | 185.00 | 1.09 | 0.83 | 2.30 | 0.00 | - | 1 | 31 | 34.43% |
| BRKB240119P00190000 | 2023-01-17 3:08PM EST | 190.00 | 1.08 | 0.97 | 2.45 | 0.00 | - | 5 | 93 | 33.41% |
| BRKB240119P00195000 | 2022-12-16 1:45PM EST | 195.00 | 2.82 | 0.37 | 2.08 | 0.00 | - | 1 | 22 | 30.75% |
| BRKB240119P00200000 | 2023-01-25 12:30PM EST | 200.00 | 1.47 | 1.20 | 2.10 | 0.00 | - | 1 | 445 | 29.41% |
| BRKB240119P00205000 | 2023-01-23 10:26AM EST | 205.00 | 1.90 | 1.48 | 3.10 | 0.00 | - | 3 | 23 | 30.80% |
| BRKB240119P00210000 | 2023-01-27 9:33AM EST | 210.00 | 1.98 | 0.81 | 3.30 | 0.00 | - | 1 | 132 | 29.83% |
| BRKB240119P00215000 | 2023-01-27 9:49AM EST | 215.00 | 2.15 | 1.70 | 2.63 | 0.00 | - | 2 | 348 | 26.77% |
| BRKB240119P00220000 | 2023-01-27 11:21AM EST | 220.00 | 2.56 | 2.23 | 2.85 | 0.00 | - | 22 | 427 | 25.94% |
| BRKB240119P00225000 | 2023-01-27 11:19AM EST | 225.00 | 2.88 | 2.56 | 3.10 | 0.00 | - | 21 | 174 | 25.15% |
| BRKB240119P00230000 | 2023-01-27 11:41AM EST | 230.00 | 3.10 | 2.87 | 3.40 | 0.00 | - | 17 | 214 | 24.41% |
| BRKB240119P00235000 | 2023-01-27 3:31PM EST | 235.00 | 3.00 | 3.25 | 3.80 | 0.00 | - | 30 | 587 | 23.82% |
| BRKB240119P00240000 | 2023-01-27 11:18AM EST | 240.00 | 4.05 | 2.93 | 4.15 | 0.00 | - | 12 | 929 | 23.07% |
| BRKB240119P00245000 | 2023-01-27 3:00PM EST | 245.00 | 4.15 | 4.05 | 4.65 | 0.00 | - | 24 | 435 | 22.50% |
| BRKB240119P00250000 | 2023-01-30 9:44AM EST | 250.00 | 5.00 | 4.65 | 5.10 | +0.40 | +8.70% | 6 | 1,018 | 21.79% |
| BRKB240119P00255000 | 2023-01-27 11:31AM EST | 255.00 | 5.41 | 5.20 | 5.80 | -0.09 | -1.64% | 1 | 366 | 21.36% |
| BRKB240119P00260000 | 2023-01-27 1:13PM EST | 260.00 | 6.00 | 5.80 | 6.30 | 0.00 | - | 425 | 1,921 | 20.57% |
| BRKB240119P00265000 | 2023-01-27 3:13PM EST | 265.00 | 6.70 | 6.50 | 6.95 | 0.00 | - | 819 | 1,277 | 19.90% |
| BRKB240119P00270000 | 2023-01-30 9:46AM EST | 270.00 | 7.65 | 7.50 | 7.85 | 0.00 | - | 4 | 1,586 | 19.43% |
| BRKB240119P00280000 | 2023-01-27 11:19AM EST | 280.00 | 9.65 | 8.85 | 9.80 | 0.00 | - | 9 | 2,734 | 18.34% |
| BRKB240119P00290000 | 2023-01-27 11:28AM EST | 290.00 | 11.55 | 11.50 | 12.10 | 0.00 | - | 154 | 2,560 | 17.14% |
| BRKB240119P00300000 | 2023-01-27 3:31PM EST | 300.00 | 14.60 | 14.20 | 15.10 | +0.30 | +2.10% | 1 | 2,986 | 16.08% |
| BRKB240119P00310000 | 2023-01-27 3:13PM EST | 310.00 | 17.11 | 17.50 | 18.70 | 0.00 | - | 65 | 5,702 | 14.93% |
| BRKB240119P00320000 | 2023-01-27 2:05PM EST | 320.00 | 21.55 | 21.75 | 23.15 | 0.00 | - | 25 | 1,224 | 13.79% |
| BRKB240119P00330000 | 2023-01-27 2:07PM EST | 330.00 | 26.50 | 27.10 | 28.50 | 0.00 | - | 16 | 771 | 12.56% |
| BRKB240119P00340000 | 2023-01-27 2:06PM EST | 340.00 | 32.70 | 33.30 | 34.75 | 0.00 | - | 6 | 273 | 11.05% |
| BRKB240119P00350000 | 2023-01-27 3:14PM EST | 350.00 | 39.70 | 41.20 | 42.85 | 0.00 | - | 167 | 484 | 10.32% |
| BRKB240119P00360000 | 2023-01-26 11:54AM EST | 360.00 | 48.85 | 49.50 | 53.05 | 0.00 | - | 2 | 5 | 12.28% |
| BRKB240119P00370000 | 2023-01-27 10:38AM EST | 370.00 | 60.40 | 59.20 | 62.95 | 0.00 | - | 1 | 2 | 13.62% |
| BRKB240119P00380000 | 2023-01-27 10:38AM EST | 380.00 | 70.37 | 70.05 | 72.35 | 0.00 | - | 1 | 6 | 13.76% |
| BRKB240119P00390000 | 2022-12-14 9:30AM EST | 390.00 | 77.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BRKB240119P00400000 | 2023-01-20 3:58PM EST | 400.00 | 90.25 | 89.60 | 93.00 | 0.00 | - | 1 | 1 | 17.82% |
| BRKB240119P00410000 | 2022-07-19 8:38AM EST | 410.00 | 130.20 | 104.60 | 108.65 | 0.00 | - | 5 | 0 | 27.79% |
| BRKB240119P00420000 | 2023-01-09 12:35PM EST | 420.00 | 100.50 | 109.35 | 113.00 | 0.00 | - | 40 | 0 | 20.28% |
| BRKB240119P00430000 | 2023-01-03 12:38PM EST | 430.00 | 121.77 | 118.80 | 123.15 | 0.00 | - | 2 | 0 | 21.78% |
| BRKB240119P00440000 | 2023-01-11 11:02AM EST | 440.00 | 121.40 | 128.80 | 133.00 | 0.00 | - | 2 | 0 | 22.54% |
| BRKB240119P00450000 | 2023-01-20 3:58PM EST | 450.00 | 140.23 | 139.40 | 143.05 | 0.00 | - | 1 | 1 | 23.74% |
| BRKB240119P00460000 | 2023-01-20 3:58PM EST | 460.00 | 150.27 | 149.35 | 153.25 | 0.00 | - | 2 | 0 | 25.28% |
| BRKB240119P00470000 | 2022-04-04 8:38AM EST | 470.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00480000 | 2023-01-12 2:24PM EST | 480.00 | 157.50 | 169.50 | 173.05 | 0.00 | - | 15 | 0 | 26.78% |
| BRKB240119P00490000 | 2022-07-19 8:42AM EST | 490.00 | 210.14 | 185.00 | 188.50 | 0.00 | - | 2 | 0 | 37.80% |
| BRKB240119P00500000 | 2022-12-20 12:47PM EST | 500.00 | 198.40 | 191.95 | 194.95 | 0.00 | - | 1 | 0 | 33.01% |
| BRKB240119P00520000 | 2022-11-30 2:55PM EST | 520.00 | 204.30 | 209.35 | 213.25 | 0.00 | - | 1 | 0 | 30.98% |
© 2023 Yahoo. All rights reserved.
