Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,784.57 -6.36 (-0.17%) Dow
30,293.65 -22.67 (-0.07%) Nasdaq
11,129.36 -47.04 (-0.42%) BTC-USD
20,183.05 +132.00 (+0.66%) CMC Crypto 200
457.38 -1.02 (-0.22%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119C00135000 | 2022-09-22 10:12AM EDT | 135.00 | 143.89 | 153.25 | 155.30 | 0.00 | - | 2 | 13 | 60.30% |
| BRKB240119C00140000 | 2022-09-23 2:39PM EDT | 140.00 | 135.81 | 148.65 | 151.55 | 0.00 | - | 18 | 561 | 59.52% |
| BRKB240119C00145000 | 2022-09-02 3:55PM EDT | 145.00 | 142.88 | 131.50 | 135.50 | 0.00 | - | 2 | 12 | 29.93% |
| BRKB240119C00150000 | 2022-09-28 2:21PM EDT | 150.00 | 132.29 | 139.50 | 141.85 | 0.00 | - | 2 | 183 | 55.84% |
| BRKB240119C00155000 | 2022-09-07 3:47PM EDT | 155.00 | 137.33 | 134.80 | 137.90 | 0.00 | - | 3 | 9 | 54.75% |
| BRKB240119C00160000 | 2022-09-23 2:28PM EDT | 160.00 | 117.05 | 130.40 | 133.65 | 0.00 | - | 1 | 400 | 53.63% |
| BRKB240119C00165000 | 2022-09-06 12:16PM EDT | 165.00 | 124.60 | 126.20 | 128.90 | 0.00 | - | 1 | 35 | 52.26% |
| BRKB240119C00170000 | 2022-09-16 11:14AM EDT | 170.00 | 119.32 | 122.25 | 124.10 | 0.00 | - | 3 | 531 | 51.04% |
| BRKB240119C00175000 | 2022-10-05 1:32PM EDT | 175.00 | 118.00 | 117.35 | 120.40 | +3.52 | +3.07% | 4 | 17 | 52.13% |
| BRKB240119C00180000 | 2022-09-23 2:29PM EDT | 180.00 | 101.00 | 112.55 | 115.45 | 0.00 | - | 1 | 120 | 50.02% |
| BRKB240119C00185000 | 2022-07-01 11:10AM EDT | 185.00 | 105.74 | 128.50 | 132.50 | 0.00 | - | 1 | 39 | 72.81% |
| BRKB240119C00190000 | 2022-10-03 1:10PM EDT | 190.00 | 98.45 | 104.10 | 107.20 | 0.00 | - | 3 | 181 | 48.07% |
| BRKB240119C00195000 | 2022-09-27 2:13PM EDT | 195.00 | 86.87 | 100.15 | 103.05 | 0.00 | - | 1 | 179 | 47.03% |
| BRKB240119C00200000 | 2022-10-04 3:42PM EDT | 200.00 | 98.75 | 95.00 | 99.05 | 0.00 | - | 1 | 1,016 | 46.14% |
| BRKB240119C00205000 | 2022-09-20 11:29AM EDT | 205.00 | 90.70 | 92.75 | 94.70 | 0.00 | - | 1 | 20 | 44.82% |
| BRKB240119C00210000 | 2022-09-28 2:45PM EDT | 210.00 | 82.12 | 88.15 | 90.25 | 0.00 | - | 799 | 4,492 | 43.38% |
| BRKB240119C00215000 | 2022-09-28 12:38PM EDT | 215.00 | 77.90 | 83.55 | 86.10 | 0.00 | - | 1 | 96 | 42.26% |
| BRKB240119C00220000 | 2022-10-04 11:21AM EDT | 220.00 | 81.50 | 79.75 | 83.15 | 0.00 | - | 3 | 9,008 | 42.38% |
| BRKB240119C00225000 | 2022-09-22 11:33AM EDT | 225.00 | 69.47 | 76.60 | 77.85 | 0.00 | - | 2 | 84 | 40.03% |
| BRKB240119C00230000 | 2022-10-03 11:46AM EDT | 230.00 | 66.55 | 72.10 | 74.40 | 0.00 | - | 1 | 1,953 | 39.54% |
| BRKB240119C00235000 | 2022-09-29 1:33PM EDT | 235.00 | 61.05 | 68.00 | 70.45 | 0.00 | - | 1 | 443 | 38.51% |
| BRKB240119C00240000 | 2022-10-05 1:06PM EDT | 240.00 | 65.50 | 65.05 | 66.70 | +5.27 | +8.75% | 2 | 398 | 37.63% |
| BRKB240119C00245000 | 2022-10-03 11:36AM EDT | 245.00 | 56.10 | 60.80 | 63.45 | 0.00 | - | 1 | 25 | 37.17% |
| BRKB240119C00250000 | 2022-10-05 1:58PM EDT | 250.00 | 58.05 | 57.55 | 60.00 | -0.80 | -1.36% | 2 | 678 | 36.47% |
| BRKB240119C00255000 | 2022-09-29 10:39AM EDT | 255.00 | 46.30 | 54.25 | 56.40 | 0.00 | - | 200 | 129 | 35.59% |
| BRKB240119C00260000 | 2022-10-04 12:40PM EDT | 260.00 | 51.66 | 50.65 | 52.65 | 0.00 | - | 7 | 526 | 34.54% |
| BRKB240119C00265000 | 2022-10-04 11:27AM EDT | 265.00 | 49.51 | 47.00 | 49.65 | 0.00 | - | 1 | 61 | 34.06% |
| BRKB240119C00270000 | 2022-10-04 1:25PM EDT | 270.00 | 44.00 | 44.15 | 46.60 | 0.00 | - | 12 | 1,194 | 33.49% |
| BRKB240119C00280000 | 2022-10-05 9:59AM EDT | 280.00 | 36.70 | 38.30 | 40.25 | -2.00 | -5.17% | 20 | 1,102 | 31.94% |
| BRKB240119C00290000 | 2022-10-04 11:00AM EDT | 290.00 | 34.10 | 33.05 | 34.70 | 0.00 | - | 2 | 1,121 | 30.78% |
| BRKB240119C00300000 | 2022-10-04 11:17AM EDT | 300.00 | 26.73 | 28.05 | 29.20 | -2.27 | -7.83% | 5 | 3,820 | 29.38% |
| BRKB240119C00310000 | 2022-10-05 10:59AM EDT | 310.00 | 22.20 | 23.85 | 25.75 | -2.30 | -9.39% | 11 | 3,600 | 29.31% |
| BRKB240119C00320000 | 2022-10-05 10:46AM EDT | 320.00 | 18.80 | 19.35 | 20.95 | -1.70 | -8.29% | 1 | 8,003 | 27.85% |
| BRKB240119C00330000 | 2022-10-05 9:59AM EDT | 330.00 | 16.90 | 15.75 | 18.00 | +0.52 | +3.17% | 51 | 8,485 | 27.59% |
| BRKB240119C00340000 | 2022-10-05 1:06PM EDT | 340.00 | 13.50 | 12.70 | 14.00 | -0.30 | -2.17% | 1 | 2,489 | 26.11% |
| BRKB240119C00350000 | 2022-10-05 11:47AM EDT | 350.00 | 10.10 | 10.35 | 11.45 | -0.40 | -3.81% | 8 | 3,680 | 25.55% |
| BRKB240119C00360000 | 2022-10-05 10:03AM EDT | 360.00 | 8.10 | 8.25 | 9.35 | -0.55 | -6.36% | 8 | 1,539 | 25.12% |
| BRKB240119C00370000 | 2022-10-04 1:30PM EDT | 370.00 | 6.85 | 6.50 | 7.45 | 0.00 | - | 22 | 1,050 | 24.57% |
| BRKB240119C00380000 | 2022-10-05 1:21PM EDT | 380.00 | 5.75 | 5.15 | 6.45 | +0.10 | +1.77% | 3 | 1,005 | 24.79% |
| BRKB240119C00390000 | 2022-10-05 9:56AM EDT | 390.00 | 4.25 | 4.00 | 4.75 | +0.45 | +11.84% | 74 | 776 | 23.84% |
| BRKB240119C00400000 | 2022-10-05 10:53AM EDT | 400.00 | 3.20 | 3.00 | 3.80 | -0.40 | -11.11% | 10 | 1,508 | 23.60% |
| BRKB240119C00410000 | 2022-09-23 3:02PM EDT | 410.00 | 2.05 | 2.21 | 3.65 | 0.00 | - | 10 | 131 | 24.48% |
| BRKB240119C00420000 | 2022-10-04 11:13AM EDT | 420.00 | 2.15 | 1.87 | 2.91 | 0.00 | - | 5 | 120 | 24.22% |
| BRKB240119C00430000 | 2022-10-04 2:17PM EDT | 430.00 | 1.74 | 1.43 | 2.08 | 0.00 | - | 10 | 386 | 23.45% |
| BRKB240119C00440000 | 2022-09-27 9:46AM EDT | 440.00 | 1.10 | 1.21 | 1.74 | 0.00 | - | 1 | 115 | 23.53% |
| BRKB240119C00450000 | 2022-10-04 9:45AM EDT | 450.00 | 1.17 | 0.70 | 1.50 | 0.00 | - | 4 | 784 | 23.74% |
| BRKB240119C00460000 | 2022-09-23 11:03AM EDT | 460.00 | 0.71 | 0.17 | 1.52 | 0.00 | - | 11 | 34 | 24.64% |
| BRKB240119C00470000 | 2022-09-27 1:53PM EDT | 470.00 | 0.54 | 0.09 | 1.18 | 0.00 | - | 1 | 580 | 24.34% |
| BRKB240119C00480000 | 2022-09-29 10:24AM EDT | 480.00 | 0.53 | 0.03 | 1.25 | 0.00 | - | 6 | 773 | 25.37% |
| BRKB240119C00490000 | 2022-09-29 10:22AM EDT | 490.00 | 0.46 | 0.25 | 0.75 | 0.00 | - | 1 | 74 | 24.06% |
| BRKB240119C00500000 | 2022-10-04 2:20PM EDT | 500.00 | 0.45 | 0.34 | 0.74 | 0.00 | - | 2 | 977 | 24.71% |
| BRKB240119C00520000 | 2022-10-04 12:26PM EDT | 520.00 | 0.40 | 0.30 | 0.42 | 0.00 | - | 4 | 1,207 | 24.06% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240119P00135000 | 2022-10-03 10:33AM EDT | 135.00 | 1.55 | 1.05 | 1.60 | 0.00 | - | 93 | 158 | 38.20% |
| BRKB240119P00140000 | 2022-10-04 9:42AM EDT | 140.00 | 1.98 | 1.46 | 2.27 | 0.00 | - | 2 | 532 | 39.30% |
| BRKB240119P00145000 | 2022-10-03 10:08AM EDT | 145.00 | 2.00 | 0.81 | 2.54 | 0.00 | - | 1 | 492 | 38.53% |
| BRKB240119P00150000 | 2022-09-28 2:25PM EDT | 150.00 | 2.20 | 1.01 | 2.81 | 0.00 | - | 2 | 33 | 37.71% |
| BRKB240119P00155000 | 2022-07-07 3:03PM EDT | 155.00 | 3.30 | 1.66 | 3.60 | 0.00 | - | 5 | 11 | 38.31% |
| BRKB240119P00160000 | 2022-09-23 11:46AM EDT | 160.00 | 3.20 | 1.49 | 3.40 | 0.00 | - | 1 | 6 | 36.07% |
| BRKB240119P00165000 | 2022-09-22 12:04PM EDT | 165.00 | 3.24 | 2.41 | 3.20 | 0.00 | - | 1 | 37 | 33.90% |
| BRKB240119P00170000 | 2022-09-30 12:00PM EDT | 170.00 | 3.87 | 2.77 | 3.50 | 0.00 | - | 1 | 127 | 33.08% |
| BRKB240119P00175000 | 2022-09-26 2:36PM EDT | 175.00 | 4.69 | 3.40 | 3.85 | 0.00 | - | 1 | 159 | 32.34% |
| BRKB240119P00180000 | 2022-09-27 1:03PM EDT | 180.00 | 5.20 | 3.80 | 4.30 | 0.00 | - | 5 | 93 | 31.76% |
| BRKB240119P00185000 | 2022-09-23 11:18AM EDT | 185.00 | 5.67 | 3.95 | 4.75 | 0.00 | - | 1 | 28 | 31.10% |
| BRKB240119P00190000 | 2022-10-04 1:26PM EDT | 190.00 | 4.80 | 4.60 | 5.25 | 0.00 | - | 3 | 24 | 30.48% |
| BRKB240119P00195000 | 2022-08-18 11:26AM EDT | 195.00 | 3.90 | 4.00 | 6.20 | 0.00 | - | 8 | 15 | 30.54% |
| BRKB240119P00200000 | 2022-10-05 9:38AM EDT | 200.00 | 6.10 | 5.35 | 6.30 | +0.25 | +4.27% | 2 | 176 | 29.13% |
| BRKB240119P00205000 | 2022-09-23 11:21AM EDT | 205.00 | 8.28 | 5.95 | 7.00 | 0.00 | - | 3 | 21 | 28.62% |
| BRKB240119P00210000 | 2022-09-30 10:17AM EDT | 210.00 | 8.70 | 6.80 | 7.50 | 0.00 | - | 2 | 106 | 27.77% |
| BRKB240119P00215000 | 2022-09-30 3:19PM EDT | 215.00 | 9.80 | 7.50 | 8.50 | 0.00 | - | 1 | 10 | 27.52% |
| BRKB240119P00220000 | 2022-10-03 1:29PM EDT | 220.00 | 9.90 | 8.20 | 8.90 | 0.00 | - | 3 | 388 | 26.43% |
| BRKB240119P00225000 | 2022-09-29 10:07AM EDT | 225.00 | 11.95 | 9.10 | 9.80 | 0.00 | - | 5 | 51 | 25.91% |
| BRKB240119P00230000 | 2022-10-04 1:01PM EDT | 230.00 | 10.75 | 9.95 | 10.60 | 0.00 | - | 2 | 130 | 25.20% |
| BRKB240119P00235000 | 2022-10-04 12:25PM EDT | 235.00 | 11.20 | 10.70 | 12.35 | 0.00 | - | 2 | 24 | 25.42% |
| BRKB240119P00240000 | 2022-10-04 12:22PM EDT | 240.00 | 12.25 | 12.00 | 12.80 | 0.00 | - | 5 | 684 | 24.19% |
| BRKB240119P00245000 | 2022-10-04 11:04AM EDT | 245.00 | 13.28 | 12.80 | 14.00 | 0.00 | - | 2 | 91 | 23.66% |
| BRKB240119P00250000 | 2022-10-04 12:50PM EDT | 250.00 | 14.90 | 14.20 | 15.40 | 0.00 | - | 2 | 647 | 23.23% |
| BRKB240119P00255000 | 2022-10-04 11:07AM EDT | 255.00 | 15.17 | 15.55 | 16.75 | 0.00 | - | 2 | 57 | 22.66% |
| BRKB240119P00260000 | 2022-10-03 3:48PM EDT | 260.00 | 19.60 | 16.90 | 18.50 | 0.00 | - | 1 | 560 | 22.35% |
| BRKB240119P00265000 | 2022-10-03 2:28PM EDT | 265.00 | 21.45 | 18.70 | 19.80 | 0.00 | - | 5 | 456 | 21.55% |
| BRKB240119P00270000 | 2022-10-05 10:49AM EDT | 270.00 | 22.00 | 20.45 | 21.55 | +1.00 | +4.76% | 10 | 733 | 21.04% |
| BRKB240119P00280000 | 2022-10-03 1:00PM EDT | 280.00 | 28.65 | 24.40 | 25.60 | 0.00 | - | 68 | 2,046 | 20.14% |
| BRKB240119P00290000 | 2022-10-04 12:37PM EDT | 290.00 | 28.88 | 28.40 | 29.95 | 0.00 | - | 8 | 1,602 | 19.02% |
| BRKB240119P00300000 | 2022-10-04 11:44AM EDT | 300.00 | 34.00 | 33.65 | 35.10 | 0.00 | - | 5 | 583 | 18.03% |
| BRKB240119P00310000 | 2022-10-04 10:03AM EDT | 310.00 | 40.10 | 38.90 | 41.60 | 0.00 | - | 32 | 3,481 | 17.61% |
| BRKB240119P00320000 | 2022-10-04 11:17AM EDT | 320.00 | 46.25 | 44.95 | 47.30 | 0.00 | - | 4 | 536 | 15.85% |
| BRKB240119P00330000 | 2022-10-04 11:53AM EDT | 330.00 | 53.50 | 53.00 | 54.55 | 0.00 | - | 1 | 117 | 14.76% |
| BRKB240119P00340000 | 2022-10-05 1:24PM EDT | 340.00 | 62.50 | 61.30 | 63.25 | -0.07 | -0.11% | 2 | 282 | 14.68% |
| BRKB240119P00350000 | 2022-10-04 10:32AM EDT | 350.00 | 70.78 | 69.65 | 71.95 | 0.00 | - | 27 | 67 | 13.97% |
| BRKB240119P00360000 | 2022-10-03 11:06AM EDT | 360.00 | 88.14 | 78.40 | 81.95 | 0.00 | - | 5 | 0 | 15.24% |
| BRKB240119P00370000 | 2022-09-07 3:55PM EDT | 370.00 | 88.46 | 89.35 | 91.70 | 0.00 | - | 2 | 0 | 15.91% |
| BRKB240119P00380000 | 2022-09-12 10:12AM EDT | 380.00 | 91.70 | 99.15 | 101.70 | 0.00 | - | 2 | 5 | 17.05% |
| BRKB240119P00390000 | 2022-09-06 1:13PM EDT | 390.00 | 113.92 | 108.75 | 111.85 | 0.00 | - | 11 | 0 | 18.49% |
| BRKB240119P00400000 | 2022-09-15 11:21AM EDT | 400.00 | 121.00 | 118.55 | 121.95 | 0.00 | - | 10 | 0 | 19.79% |
| BRKB240119P00410000 | 2022-07-19 9:38AM EDT | 410.00 | 130.20 | 104.60 | 108.65 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB240119P00420000 | 2022-07-18 10:48AM EDT | 420.00 | 140.42 | 112.95 | 116.20 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB240119P00430000 | 2022-05-02 12:35PM EDT | 430.00 | 111.51 | 115.50 | 119.95 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00440000 | 2022-08-11 3:08PM EDT | 440.00 | 143.60 | 152.15 | 156.15 | 0.00 | - | 100 | 0 | 0.00% |
| BRKB240119P00450000 | 2022-09-15 11:20AM EDT | 450.00 | 171.00 | 169.10 | 172.05 | 0.00 | - | 10 | 0 | 24.83% |
| BRKB240119P00460000 | 2022-04-25 10:23AM EDT | 460.00 | 129.75 | 149.00 | 153.50 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00470000 | 2022-04-04 9:38AM EDT | 470.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240119P00480000 | 2022-04-05 2:05PM EDT | 480.00 | 133.00 | 158.50 | 163.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB240119P00490000 | 2022-07-19 9:42AM EDT | 490.00 | 210.14 | 185.00 | 188.50 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB240119P00500000 | 2022-09-27 3:42PM EDT | 500.00 | 234.74 | 218.30 | 222.80 | 0.00 | - | 2 | 0 | 30.87% |
| BRKB240119P00520000 | 2022-09-22 3:55PM EDT | 520.00 | 250.60 | 238.65 | 242.40 | 0.00 | - | 20 | 0 | 31.40% |
© 2022 Yahoo. All rights reserved.
