Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
403.26-4.35 (-1.07%)
At close: 04:01PM EDT
403.05 -0.21 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240419C002000002024-02-01 4:46PM EDT200.00188.00206.50210.250.00--2390.92%
BRKB240419C002500002024-03-28 3:31PM EDT250.00171.14151.55155.000.00-55121.88%
BRKB240419C002700002024-04-11 10:50AM EDT270.00136.05131.55135.050.00-77112.89%
BRKB240419C002750002024-03-12 10:33AM EDT275.00132.07129.60132.650.00--7205.86%
BRKB240419C002850002024-01-24 4:23PM EDT285.0095.40133.05136.800.00--1332.08%
BRKB240419C003000002024-04-12 11:44AM EDT300.00104.88101.55104.95-1.16-1.09%32148.10%
BRKB240419C003100002024-04-11 11:32AM EDT310.0097.0091.6595.100.00-6786.33%
BRKB240419C003200002024-04-11 11:58AM EDT320.0088.4081.6585.10+88.40--176.95%
BRKB240419C003250002024-04-11 12:13PM EDT325.0083.1076.5580.150.00-1470.22%
BRKB240419C003300002024-04-11 12:42PM EDT330.0078.0071.5575.100.00-1463.28%
BRKB240419C003350002024-04-12 3:56PM EDT335.0068.4866.7070.15-7.17-9.48%131366.50%
BRKB240419C003400002024-04-11 10:55AM EDT340.0065.9561.7065.100.00-8860.45%
BRKB240419C003450002024-04-11 1:58PM EDT345.0064.3856.7060.250.00-12659.57%
BRKB240419C003500002024-04-11 9:48AM EDT350.0057.5251.8055.250.00-18056.64%
BRKB240419C003550002024-04-12 10:53AM EDT355.0049.7546.8550.30-3.25-6.13%13753.37%
BRKB240419C003600002024-04-12 3:56PM EDT360.0043.9542.0045.15-7.58-14.71%84672.36%
BRKB240419C003650002024-04-12 2:14PM EDT365.0038.5936.9040.35-14.62-27.48%1310767.86%
BRKB240419C003700002024-04-12 12:32PM EDT370.0034.3831.8535.45-1.49-4.15%227562.11%
BRKB240419C003750002024-04-12 1:31PM EDT375.0028.2627.0030.55-8.69-23.52%35556.14%
BRKB240419C003800002024-04-12 12:18PM EDT380.0025.1422.6025.65-5.91-19.03%253749.93%
BRKB240419C003825002024-03-18 10:36AM EDT382.5028.1320.4022.100.00-2237.88%
BRKB240419C003850002024-04-12 2:36PM EDT385.0018.7517.8020.00-6.28-25.09%493037.89%
BRKB240419C003875002024-04-12 3:12PM EDT387.5015.8115.4017.25-14.99-48.67%2232.50%
BRKB240419C003900002024-04-12 10:54AM EDT390.0015.0613.4015.70-6.17-29.06%111,47235.56%
BRKB240419C003950002024-04-12 12:24PM EDT395.0010.609.6010.90-6.23-37.02%111,47628.75%
BRKB240419C003975002024-04-12 3:38PM EDT397.506.907.608.10-6.25-47.53%143922.78%
BRKB240419C004000002024-04-12 3:55PM EDT400.006.005.906.30-3.25-35.14%1221,20921.81%
BRKB240419C004025002024-04-12 3:56PM EDT402.504.404.404.60-2.84-39.23%1617020.42%
BRKB240419C004050002024-04-12 3:59PM EDT405.003.053.003.30-3.28-51.82%5191,36219.89%
BRKB240419C004075002024-04-12 3:58PM EDT407.502.021.992.19-2.08-50.73%15564419.07%
BRKB240419C004100002024-04-12 3:58PM EDT410.001.301.241.44-1.46-52.90%4921,67218.86%
BRKB240419C004125002024-04-12 3:59PM EDT412.500.800.740.91-1.27-61.35%32143718.75%
BRKB240419C004150002024-04-12 3:42PM EDT415.000.480.440.55-0.87-64.44%5943,87918.65%
BRKB240419C004175002024-04-12 3:41PM EDT417.500.260.230.34-0.89-77.39%22168018.90%
BRKB240419C004200002024-04-12 3:42PM EDT420.000.170.130.18-0.20-54.05%8585,44218.65%
BRKB240419C004225002024-04-12 2:30PM EDT422.500.110.080.12-0.34-75.56%1320119.34%
BRKB240419C004250002024-04-12 3:59PM EDT425.000.070.070.09-0.07-50.00%1011,49720.41%
BRKB240419C004300002024-04-12 3:51PM EDT430.000.050.020.06-0.02-28.57%1511,42822.75%
BRKB240419C004350002024-04-12 3:04PM EDT435.000.050.030.05-0.01-16.67%1361125.68%
BRKB240419C004400002024-04-12 1:57PM EDT440.000.010.000.30-0.03-75.00%1836037.99%
BRKB240419C004450002024-04-11 3:53PM EDT445.000.010.000.500.00-1067846.17%
BRKB240419C004500002024-04-09 3:15PM EDT450.000.040.000.330.00-657346.53%
BRKB240419C004550002024-04-01 10:09AM EDT455.000.090.000.300.00-19349.51%
BRKB240419C004600002024-04-05 12:42PM EDT460.000.050.000.050.00-23341.60%
BRKB240419C004650002024-03-11 3:18PM EDT465.000.130.001.130.00-12063.38%
BRKB240419C004700002024-02-27 4:53PM EDT470.000.240.000.240.00-25352.73%
BRKB240419C004750002024-03-27 9:32AM EDT475.000.050.000.130.00-13551.76%
BRKB240419C004800002024-03-07 1:22PM EDT480.000.090.002.040.00-21083.40%
BRKB240419C004850002024-03-25 1:03PM EDT485.000.050.000.150.00-11058.50%
BRKB240419C004900002024-02-27 1:55PM EDT490.000.100.000.750.00-5776.22%
BRKB240419C004950002024-02-26 11:34AM EDT495.000.150.000.200.00-4866.31%
BRKB240419C005000002024-03-19 9:30AM EDT500.000.010.000.220.00-64469.92%
BRKB240419C005100002024-02-23 1:16PM EDT510.000.210.000.750.00-2288.96%
BRKB240419C005200002024-03-07 3:56PM EDT520.000.100.001.300.00-24103.66%
BRKB240419C005400002024-04-01 1:08PM EDT540.000.010.000.010.00-11568.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240419P002000002024-02-01 4:47PM EDT200.001.000.002.130.00--2284.47%
BRKB240419P002550002024-01-22 1:41PM EDT255.000.060.002.150.00--1195.95%
BRKB240419P002650002024-04-01 10:09AM EDT265.000.100.002.130.00-1011181.40%
BRKB240419P002700002024-01-24 11:22AM EDT270.000.200.004.800.00-600601205.42%
BRKB240419P002750002024-04-12 11:47AM EDT275.000.010.000.02-0.04-80.00%12095.31%
BRKB240419P002800002024-03-13 3:31PM EDT280.000.100.002.130.00--1160.84%
BRKB240419P002850002024-02-15 3:53PM EDT285.000.200.000.750.00-1010129.59%
BRKB240419P002900002024-01-29 1:56PM EDT290.000.210.002.190.00--1148.44%
BRKB240419P002950002024-02-05 3:43PM EDT295.000.190.000.500.00--1111.52%
BRKB240419P003000002024-04-08 1:09PM EDT300.000.010.000.400.00-5085103.03%
BRKB240419P003050002024-03-21 10:37AM EDT305.000.050.000.100.00-1482.81%
BRKB240419P003100002024-02-29 11:27AM EDT310.000.110.000.970.00-5253106.06%
BRKB240419P003150002024-03-13 2:20PM EDT315.000.050.000.100.00-1974.22%
BRKB240419P003200002024-04-03 9:31AM EDT320.000.010.010.250.00-622278.32%
BRKB240419P003250002024-04-12 10:02AM EDT325.000.030.010.07+0.02+200.00%46964.06%
BRKB240419P003300002024-04-12 9:56AM EDT330.000.050.020.05+0.04+400.00%1329658.98%
BRKB240419P003350002024-04-01 11:04AM EDT335.000.010.001.300.00-13683.15%
BRKB240419P003400002024-04-12 1:03PM EDT340.000.080.020.12+0.04+100.00%1530055.27%
BRKB240419P003450002024-04-02 1:10PM EDT345.000.040.030.960.00-645568.51%
BRKB240419P003500002024-04-12 1:07PM EDT350.000.100.050.11+0.02+25.00%851,28349.71%
BRKB240419P003550002024-04-12 3:47PM EDT355.000.110.090.14+0.01+10.00%1599146.97%
BRKB240419P003600002024-04-12 1:56PM EDT360.000.180.120.18+0.10+125.00%5164344.14%
BRKB240419P003650002024-04-12 3:49PM EDT365.000.210.160.22+0.10+90.91%1832540.82%
BRKB240419P003700002024-04-12 3:58PM EDT370.000.260.220.28+0.13+100.00%721,22637.70%
BRKB240419P003750002024-04-12 3:15PM EDT375.000.380.290.36+0.18+90.00%2259734.47%
BRKB240419P003800002024-04-12 3:36PM EDT380.000.410.350.45+0.15+57.69%6584330.81%
BRKB240419P003825002024-04-12 2:58PM EDT382.500.550.400.52+0.30+120.00%43929.13%
BRKB240419P003850002024-04-12 2:01PM EDT385.000.600.510.60+0.30+100.00%151,56627.34%
BRKB240419P003875002024-04-12 3:39PM EDT387.500.740.620.70+0.39+111.43%83425.54%
BRKB240419P003900002024-04-12 3:54PM EDT390.000.840.720.86+0.46+121.05%7676324.00%
BRKB240419P003925002024-04-12 3:40PM EDT392.501.180.921.06+0.72+156.52%1282922.39%
BRKB240419P003950002024-04-12 3:59PM EDT395.001.351.231.36+0.75+125.00%2921,92920.97%
BRKB240419P003975002024-04-12 3:03PM EDT397.502.341.651.80+1.50+178.57%8919819.75%
BRKB240419P004000002024-04-12 3:54PM EDT400.002.592.312.50+1.43+123.28%4421,49519.07%
BRKB240419P004025002024-04-12 2:28PM EDT402.503.953.203.50+2.59+190.44%1,38133218.78%
BRKB240419P004050002024-04-12 3:57PM EDT405.004.604.154.60+2.16+88.52%24096917.73%
BRKB240419P004075002024-04-12 3:52PM EDT407.506.254.856.30+3.48+125.63%6097218.38%
BRKB240419P004100002024-04-12 3:54PM EDT410.008.077.508.15+3.37+71.70%35978818.68%
BRKB240419P004125002024-04-12 3:53PM EDT412.5010.209.1510.45+5.85+134.48%2632220.89%
BRKB240419P004150002024-04-12 3:53PM EDT415.0012.4710.0012.85+5.77+86.12%8044023.40%
BRKB240419P004175002024-04-12 3:58PM EDT417.5014.4512.9015.55+3.94+37.49%437428.03%
BRKB240419P004200002024-04-12 3:18PM EDT420.0018.1215.4517.55+7.77+75.07%4333126.71%
BRKB240419P004225002024-04-12 12:36PM EDT422.5019.2517.8520.50+4.09+26.98%312033.57%
BRKB240419P004250002024-04-09 1:56PM EDT425.0011.8820.9523.650.00-6941.72%
BRKB240419P004300002024-04-04 12:34PM EDT430.009.1525.3528.750.00-2148.36%
BRKB240419P004350002024-04-05 10:16AM EDT435.0018.7630.4533.700.00-6053.56%
BRKB240419P004400002024-02-26 2:41PM EDT440.0029.5120.5025.300.00-800.00%
BRKB240419P004500002024-02-26 4:15PM EDT450.0040.1030.9035.400.00-24400.00%
BRKB240419P004550002024-03-01 4:49PM EDT455.0047.9132.0536.450.00-100.00%
BRKB240419P004600002024-03-01 4:49PM EDT460.0052.9337.0041.450.00-100.00%
BRKB240419P004650002024-03-22 9:58AM EDT465.0052.0060.5063.750.00-10059.18%
BRKB240419P005000002024-03-22 3:54PM EDT500.0087.3295.5598.750.00-2083.89%