Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,197.04 +832.86 (+1.31%) CMC Crypto 200
1,378.94 +66.32 (+5.05%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-04-01 11:18AM EDT | 135.00 | 290.43 | 272.10 | 275.95 | 0.00 | - | 1 | 22 | 86.71% |
| BRKB250117C00140000 | 2024-03-13 12:57PM EDT | 140.00 | 271.75 | 267.30 | 271.50 | 0.00 | - | 3 | 510 | 85.46% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 108.53% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 257.75 | 261.75 | 0.00 | - | 2 | 161 | 81.59% |
| BRKB250117C00155000 | 2024-02-06 1:50PM EDT | 155.00 | 246.45 | 252.50 | 256.50 | 0.00 | - | 4 | 38 | 78.36% |
| BRKB250117C00160000 | 2024-02-29 4:25PM EDT | 160.00 | 256.87 | 265.50 | 270.00 | 0.00 | - | 1 | 23 | 118.46% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 91.85% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 112.82% |
| BRKB250117C00175000 | 2024-04-16 9:59AM EDT | 175.00 | 231.20 | 233.85 | 237.30 | 0.00 | - | 1 | 17 | 72.62% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 73.75% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 84.57% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 77.15% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 50.11% |
| BRKB250117C00200000 | 2024-04-16 3:22PM EDT | 200.00 | 208.37 | 210.00 | 213.90 | 0.00 | - | 2 | 176 | 65.84% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 63.10% |
| BRKB250117C00220000 | 2024-04-09 1:59PM EDT | 220.00 | 203.10 | 191.15 | 194.60 | 0.00 | - | 6 | 3,810 | 60.28% |
| BRKB250117C00230000 | 2024-04-18 1:50PM EDT | 230.00 | 179.38 | 181.60 | 184.75 | 0.00 | - | 5 | 11,779 | 57.29% |
| BRKB250117C00240000 | 2024-04-15 3:01PM EDT | 240.00 | 172.09 | 172.15 | 175.50 | 0.00 | - | 150 | 2,624 | 55.00% |
| BRKB250117C00250000 | 2024-04-15 3:03PM EDT | 250.00 | 162.50 | 162.65 | 166.20 | 0.00 | - | 160 | 2,210 | 52.63% |
| BRKB250117C00260000 | 2024-03-13 10:35AM EDT | 260.00 | 157.92 | 154.85 | 158.30 | 0.00 | - | 1 | 328 | 52.59% |
| BRKB250117C00270000 | 2024-04-12 3:43PM EDT | 270.00 | 145.38 | 143.95 | 147.45 | 0.00 | - | 1 | 430 | 50.49% |
| BRKB250117C00280000 | 2024-04-18 9:56AM EDT | 280.00 | 133.40 | 134.60 | 138.05 | 0.00 | - | 1 | 605 | 48.01% |
| BRKB250117C00290000 | 2024-03-25 1:46PM EDT | 290.00 | 134.31 | 125.35 | 129.20 | 0.00 | - | 1 | 394 | 46.21% |
| BRKB250117C00300000 | 2024-04-18 10:04AM EDT | 300.00 | 114.90 | 116.35 | 119.25 | 0.00 | - | 15 | 1,956 | 43.08% |
| BRKB250117C00310000 | 2024-04-18 3:47PM EDT | 310.00 | 105.30 | 107.55 | 110.25 | 0.00 | - | 3 | 986 | 41.07% |
| BRKB250117C00320000 | 2024-04-18 10:51AM EDT | 320.00 | 99.00 | 98.15 | 101.30 | 0.00 | - | 1 | 1,190 | 39.06% |
| BRKB250117C00330000 | 2024-04-17 2:44PM EDT | 330.00 | 86.75 | 89.40 | 92.65 | 0.00 | - | 3 | 752 | 37.28% |
| BRKB250117C00340000 | 2024-04-16 9:43AM EDT | 340.00 | 77.88 | 81.55 | 82.70 | 0.00 | - | 3 | 2,216 | 34.20% |
| BRKB250117C00350000 | 2024-04-18 3:50PM EDT | 350.00 | 71.10 | 73.35 | 74.20 | 0.00 | - | 2 | 7,749 | 32.43% |
| BRKB250117C00360000 | 2024-04-17 10:42AM EDT | 360.00 | 60.90 | 63.95 | 65.80 | 0.00 | - | 5 | 4,985 | 30.63% |
| BRKB250117C00370000 | 2024-04-17 1:40PM EDT | 370.00 | 52.48 | 56.50 | 57.65 | 0.00 | - | 1 | 4,299 | 28.89% |
| BRKB250117C00380000 | 2024-04-19 10:13AM EDT | 380.00 | 49.49 | 49.35 | 49.80 | +2.17 | +4.59% | 2 | 14,494 | 27.21% |
| BRKB250117C00390000 | 2024-04-18 3:12PM EDT | 390.00 | 41.00 | 41.60 | 42.40 | +1.20 | +3.02% | 2 | 1,770 | 25.68% |
| BRKB250117C00400000 | 2024-04-19 11:55AM EDT | 400.00 | 35.27 | 34.95 | 35.85 | +1.52 | +4.50% | 8 | 3,880 | 24.52% |
| BRKB250117C00410000 | 2024-04-18 1:01PM EDT | 410.00 | 27.70 | 28.10 | 29.40 | 0.00 | - | 8 | 2,419 | 23.13% |
| BRKB250117C00420000 | 2024-04-19 12:42PM EDT | 420.00 | 23.09 | 23.45 | 23.80 | +1.39 | +6.41% | 9 | 3,460 | 22.02% |
| BRKB250117C00430000 | 2024-04-19 12:35PM EDT | 430.00 | 18.20 | 18.60 | 19.00 | +1.10 | +6.43% | 2 | 4,128 | 21.11% |
| BRKB250117C00440000 | 2024-04-19 12:42PM EDT | 440.00 | 14.21 | 14.40 | 14.65 | -0.04 | -0.28% | 15 | 2,316 | 20.13% |
| BRKB250117C00450000 | 2024-04-19 12:01PM EDT | 450.00 | 11.10 | 10.95 | 11.20 | +1.20 | +12.12% | 26 | 3,901 | 19.42% |
| BRKB250117C00460000 | 2024-04-19 10:18AM EDT | 460.00 | 8.10 | 8.10 | 8.45 | +0.55 | +7.28% | 10 | 1,736 | 18.85% |
| BRKB250117C00470000 | 2024-04-19 10:11AM EDT | 470.00 | 6.06 | 5.95 | 6.15 | +0.86 | +16.54% | 8 | 5,440 | 18.25% |
| BRKB250117C00480000 | 2024-04-19 9:53AM EDT | 480.00 | 4.27 | 4.25 | 4.45 | +0.42 | +10.91% | 2 | 347 | 17.81% |
| BRKB250117C00490000 | 2024-04-17 3:12PM EDT | 490.00 | 2.34 | 3.00 | 3.20 | 0.00 | - | 1 | 4,172 | 17.49% |
| BRKB250117C00500000 | 2024-04-19 10:52AM EDT | 500.00 | 2.15 | 2.17 | 2.23 | +0.26 | +13.76% | 26 | 3,103 | 17.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-04-17 11:41AM EDT | 135.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 151 | 50.24% |
| BRKB250117P00140000 | 2024-03-14 10:04AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 257 | 45.41% |
| BRKB250117P00145000 | 2024-03-13 10:19AM EDT | 145.00 | 0.07 | 0.00 | 0.84 | 0.00 | - | 1 | 54 | 51.95% |
| BRKB250117P00150000 | 2024-03-14 11:52AM EDT | 150.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 1 | 119 | 53.52% |
| BRKB250117P00155000 | 2024-04-11 9:41AM EDT | 155.00 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 72 | 50.59% |
| BRKB250117P00160000 | 2024-03-04 4:43PM EDT | 160.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 46.95% |
| BRKB250117P00165000 | 2024-01-11 12:09PM EDT | 165.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 61.13% |
| BRKB250117P00170000 | 2024-04-09 10:51AM EDT | 170.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 176 | 43.63% |
| BRKB250117P00175000 | 2024-03-28 1:15PM EDT | 175.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 1 | 40 | 45.39% |
| BRKB250117P00180000 | 2024-03-14 11:54AM EDT | 180.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 1 | 67 | 48.06% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 46.58% |
| BRKB250117P00190000 | 2024-03-14 10:09AM EDT | 190.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 253 | 44.07% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 48.58% |
| BRKB250117P00200000 | 2024-04-16 12:57PM EDT | 200.00 | 0.27 | 0.05 | 0.49 | 0.00 | - | 5 | 649 | 37.43% |
| BRKB250117P00210000 | 2024-04-15 2:39PM EDT | 210.00 | 0.42 | 0.00 | 0.89 | 0.00 | - | 3 | 104 | 38.37% |
| BRKB250117P00220000 | 2024-04-15 3:00PM EDT | 220.00 | 0.50 | 0.42 | 0.47 | 0.00 | - | 1 | 164 | 32.59% |
| BRKB250117P00230000 | 2024-04-11 10:25AM EDT | 230.00 | 0.49 | 0.53 | 0.72 | 0.00 | - | 10 | 153 | 32.45% |
| BRKB250117P00240000 | 2024-03-11 2:24PM EDT | 240.00 | 0.85 | 0.50 | 1.93 | 0.00 | - | 1 | 288 | 36.09% |
| BRKB250117P00250000 | 2024-04-16 1:34PM EDT | 250.00 | 0.99 | 0.73 | 1.04 | 0.00 | - | 2 | 1,543 | 29.96% |
| BRKB250117P00260000 | 2024-04-15 1:32PM EDT | 260.00 | 1.10 | 0.94 | 1.25 | 0.00 | - | 10 | 783 | 28.76% |
| BRKB250117P00270000 | 2024-04-18 2:59PM EDT | 270.00 | 1.41 | 1.18 | 1.51 | 0.00 | - | 2 | 687 | 27.63% |
| BRKB250117P00280000 | 2024-04-18 2:59PM EDT | 280.00 | 1.74 | 1.47 | 1.79 | 0.00 | - | 9 | 1,322 | 26.43% |
| BRKB250117P00290000 | 2024-04-18 3:00PM EDT | 290.00 | 2.09 | 1.81 | 2.14 | 0.00 | - | 3 | 1,339 | 25.29% |
| BRKB250117P00300000 | 2024-04-18 3:00PM EDT | 300.00 | 2.54 | 2.31 | 2.40 | 0.00 | - | 4 | 3,825 | 23.80% |
| BRKB250117P00310000 | 2024-04-18 10:06AM EDT | 310.00 | 2.98 | 2.80 | 2.90 | 0.00 | - | 10 | 973 | 22.74% |
| BRKB250117P00320000 | 2024-04-19 12:43PM EDT | 320.00 | 3.50 | 3.40 | 3.50 | -0.30 | -7.89% | 1 | 2,639 | 21.68% |
| BRKB250117P00330000 | 2024-04-19 10:18AM EDT | 330.00 | 4.29 | 4.05 | 4.25 | -0.41 | -8.72% | 35 | 2,363 | 20.66% |
| BRKB250117P00340000 | 2024-04-18 12:52PM EDT | 340.00 | 5.17 | 5.00 | 5.10 | 0.00 | - | 62 | 1,976 | 19.57% |
| BRKB250117P00350000 | 2024-04-19 11:22AM EDT | 350.00 | 6.20 | 6.05 | 6.20 | -0.10 | -1.59% | 47 | 3,766 | 18.56% |
| BRKB250117P00360000 | 2024-04-19 10:18AM EDT | 360.00 | 7.60 | 7.35 | 7.55 | -0.43 | -5.35% | 30 | 2,977 | 17.55% |
| BRKB250117P00370000 | 2024-04-18 2:19PM EDT | 370.00 | 9.70 | 8.95 | 9.20 | 0.00 | - | 32 | 1,203 | 16.53% |
| BRKB250117P00380000 | 2024-04-17 12:22PM EDT | 380.00 | 13.05 | 10.85 | 11.40 | 0.00 | - | 166 | 1,871 | 15.64% |
| BRKB250117P00390000 | 2024-04-19 12:50PM EDT | 390.00 | 13.85 | 13.55 | 13.95 | -0.80 | -5.46% | 6 | 1,259 | 14.63% |
| BRKB250117P00400000 | 2024-04-18 1:09PM EDT | 400.00 | 17.87 | 16.55 | 17.25 | 0.00 | - | 63 | 1,376 | 13.71% |
| BRKB250117P00410000 | 2024-04-19 10:57AM EDT | 410.00 | 21.00 | 20.55 | 21.05 | -2.50 | -10.64% | 2 | 438 | 12.60% |
| BRKB250117P00420000 | 2024-04-15 9:46AM EDT | 420.00 | 23.75 | 25.45 | 26.05 | 0.00 | - | 4 | 151 | 11.69% |
| BRKB250117P00430000 | 2024-04-16 9:41AM EDT | 430.00 | 35.00 | 31.35 | 32.70 | 0.00 | - | 1 | 97 | 11.29% |
| BRKB250117P00440000 | 2024-04-17 2:28PM EDT | 440.00 | 43.25 | 38.10 | 40.05 | 0.00 | - | 24 | 109 | 10.71% |
| BRKB250117P00450000 | 2024-04-10 11:07AM EDT | 450.00 | 40.80 | 46.55 | 48.20 | 0.00 | - | 9 | 33 | 10.04% |
| BRKB250117P00460000 | 2024-04-04 1:41PM EDT | 460.00 | 40.40 | 55.60 | 58.40 | 0.00 | - | 2 | 0 | 11.76% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.20 | 68.45 | 0.00 | - | 10 | 0 | 13.20% |
| BRKB250117P00480000 | 2024-03-05 10:40AM EDT | 480.00 | 78.90 | 53.60 | 57.40 | 0.00 | - | 22 | 0 | 0.00% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 54.73% |
| BRKB250117P00500000 | 2024-04-11 3:36PM EDT | 500.00 | 90.31 | 95.30 | 98.45 | 0.00 | - | 104 | 0 | 16.95% |
© 2024 Yahoo. All rights reserved.