Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,073.97 -10.73 (-0.35%) Nikkei
33,407.59 +86.37 (+0.26%) Hang Seng
17,024.43 +30.99 (+0.18%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,996.71 +12.12 (+0.03%) CMC Crypto 200
784.55 -0.95 (-0.12%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2023-11-06 11:52AM EST | 135.00 | 220.91 | 231.00 | 235.35 | 0.00 | - | 2 | 19 | 76.28% |
| BRKB250117C00140000 | 2023-11-29 3:56PM EST | 140.00 | 228.40 | 226.50 | 230.80 | -2.85 | -1.23% | 10 | 128 | 74.88% |
| BRKB250117C00145000 | 2023-09-11 1:08PM EST | 145.00 | 232.00 | 212.50 | 217.00 | 0.00 | - | 8 | 19 | 54.52% |
| BRKB250117C00150000 | 2023-11-28 3:25PM EST | 150.00 | 221.54 | 217.00 | 221.30 | 0.00 | - | 1 | 246 | 71.17% |
| BRKB250117C00155000 | 2023-09-06 8:33AM EST | 155.00 | 217.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BRKB250117C00160000 | 2023-08-29 9:18AM EST | 160.00 | 209.46 | 206.60 | 210.80 | 0.00 | - | 5 | 24 | 65.77% |
| BRKB250117C00165000 | 2023-07-26 8:48AM EST | 165.00 | 197.75 | 200.05 | 204.10 | 0.00 | - | 2 | 11 | 60.36% |
| BRKB250117C00170000 | 2023-08-09 8:51AM EST | 170.00 | 206.58 | 205.25 | 209.50 | 0.00 | - | 1 | 3 | 76.47% |
| BRKB250117C00175000 | 2023-11-01 1:41PM EST | 175.00 | 182.16 | 194.00 | 198.00 | 0.00 | - | 2 | 26 | 63.78% |
| BRKB250117C00180000 | 2023-10-11 11:47AM EST | 180.00 | 180.14 | 182.55 | 186.45 | 0.00 | - | 3 | 724 | 53.44% |
| BRKB250117C00185000 | 2023-08-07 10:08AM EST | 185.00 | 191.00 | 189.60 | 193.80 | 0.00 | - | 3 | 6 | 68.60% |
| BRKB250117C00190000 | 2023-09-14 9:14AM EST | 190.00 | 193.00 | 168.00 | 172.50 | 0.00 | - | 3 | 97 | 41.36% |
| BRKB250117C00195000 | 2023-08-09 9:01AM EST | 195.00 | 183.83 | 182.50 | 186.90 | 0.00 | - | 1 | 14 | 68.50% |
| BRKB250117C00200000 | 2023-11-10 10:32AM EST | 200.00 | 173.97 | 170.80 | 174.75 | +8.97 | +5.44% | 1 | 181 | 56.83% |
| BRKB250117C00210000 | 2023-11-27 10:08AM EST | 210.00 | 167.00 | 161.70 | 164.60 | 0.00 | - | 1 | 263 | 53.72% |
| BRKB250117C00220000 | 2023-11-28 3:05PM EST | 220.00 | 156.85 | 152.85 | 156.30 | 0.00 | - | 10 | 4,179 | 52.08% |
| BRKB250117C00230000 | 2023-11-28 3:51PM EST | 230.00 | 146.50 | 143.10 | 146.10 | 0.00 | - | 52 | 12,666 | 50.49% |
| BRKB250117C00240000 | 2023-11-27 3:54PM EST | 240.00 | 139.16 | 134.40 | 137.15 | 0.00 | - | 2 | 2,751 | 48.29% |
| BRKB250117C00250000 | 2023-11-27 1:51PM EST | 250.00 | 129.67 | 125.05 | 128.65 | 0.00 | - | 51 | 1,298 | 46.57% |
| BRKB250117C00260000 | 2023-11-27 10:36AM EST | 260.00 | 120.91 | 116.15 | 120.50 | 0.00 | - | 4 | 134 | 45.14% |
| BRKB250117C00270000 | 2023-11-17 12:45PM EST | 270.00 | 110.27 | 107.00 | 111.40 | 0.00 | - | 1 | 338 | 42.72% |
| BRKB250117C00280000 | 2023-11-27 1:58PM EST | 280.00 | 102.59 | 98.95 | 102.65 | 0.00 | - | 3 | 367 | 40.63% |
| BRKB250117C00290000 | 2023-11-22 10:08AM EST | 290.00 | 95.05 | 89.60 | 92.50 | 0.00 | - | 1 | 200 | 37.30% |
| BRKB250117C00300000 | 2023-11-29 3:22PM EST | 300.00 | 83.50 | 81.65 | 83.85 | -2.50 | -2.91% | 18 | 713 | 35.27% |
| BRKB250117C00310000 | 2023-11-29 1:59PM EST | 310.00 | 76.40 | 74.05 | 75.35 | -0.88 | -1.14% | 5 | 682 | 33.30% |
| BRKB250117C00320000 | 2023-11-28 1:21PM EST | 320.00 | 69.60 | 64.85 | 67.85 | 0.00 | - | 17 | 1,079 | 32.00% |
| BRKB250117C00330000 | 2023-11-29 1:27PM EST | 330.00 | 61.06 | 56.50 | 59.05 | +0.24 | +0.39% | 5 | 877 | 29.61% |
| BRKB250117C00340000 | 2023-11-29 9:32AM EST | 340.00 | 52.14 | 50.55 | 51.45 | -1.66 | -3.09% | 2 | 3,602 | 27.98% |
| BRKB250117C00350000 | 2023-11-29 2:12PM EST | 350.00 | 45.25 | 43.40 | 44.30 | -0.50 | -1.09% | 133 | 13,369 | 26.48% |
| BRKB250117C00360000 | 2023-11-29 3:42PM EST | 360.00 | 36.85 | 36.50 | 37.75 | -1.64 | -4.26% | 254 | 6,101 | 25.19% |
| BRKB250117C00370000 | 2023-11-29 2:12PM EST | 370.00 | 32.15 | 30.10 | 32.70 | -0.80 | -2.43% | 129 | 2,657 | 24.64% |
| BRKB250117C00380000 | 2023-11-28 1:17PM EST | 380.00 | 27.75 | 24.35 | 25.80 | 0.00 | - | 26 | 1,679 | 22.61% |
| BRKB250117C00390000 | 2023-11-29 3:46PM EST | 390.00 | 20.45 | 19.35 | 20.75 | -1.30 | -5.98% | 65 | 896 | 21.49% |
| BRKB250117C00400000 | 2023-11-29 2:40PM EST | 400.00 | 16.71 | 15.70 | 17.25 | -0.79 | -4.51% | 4 | 1,892 | 21.12% |
| BRKB250117C00410000 | 2023-11-27 2:06PM EST | 410.00 | 13.25 | 11.15 | 12.50 | 0.00 | - | 4 | 688 | 19.50% |
| BRKB250117C00420000 | 2023-11-29 11:31AM EST | 420.00 | 9.95 | 8.25 | 9.75 | +0.10 | +1.02% | 5 | 2,163 | 18.97% |
| BRKB250117C00430000 | 2023-11-29 12:26PM EST | 430.00 | 7.18 | 5.90 | 7.15 | -0.92 | -11.36% | 2 | 1,240 | 18.18% |
| BRKB250117C00440000 | 2023-11-28 1:19PM EST | 440.00 | 5.35 | 4.15 | 5.95 | 0.00 | - | 6 | 680 | 18.36% |
| BRKB250117C00450000 | 2023-11-29 12:58PM EST | 450.00 | 3.80 | 2.27 | 3.95 | -0.20 | -5.00% | 2 | 1,799 | 17.35% |
| BRKB250117C00460000 | 2023-11-29 9:32AM EST | 460.00 | 2.70 | 1.00 | 3.10 | -0.35 | -11.48% | 10 | 410 | 17.34% |
| BRKB250117C00470000 | 2023-11-21 11:24AM EST | 470.00 | 2.05 | 1.11 | 2.06 | 0.00 | - | 1 | 1,148 | 16.71% |
| BRKB250117C00480000 | 2023-11-15 12:37PM EST | 480.00 | 1.00 | 0.92 | 1.40 | -0.50 | -33.33% | 1 | 29 | 16.31% |
| BRKB250117C00490000 | 2023-11-28 11:47AM EST | 490.00 | 0.96 | 0.13 | 2.22 | 0.00 | - | 20 | 99 | 18.92% |
| BRKB250117C00500000 | 2023-11-29 1:52PM EST | 500.00 | 0.60 | 0.03 | 0.99 | -0.17 | -22.08% | 47 | 147 | 16.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2023-11-08 2:50PM EST | 135.00 | 0.21 | 0.05 | 0.59 | 0.00 | - | 1 | 155 | 43.04% |
| BRKB250117P00140000 | 2023-11-28 11:19AM EST | 140.00 | 0.33 | 0.33 | 0.70 | 0.00 | - | 40 | 108 | 42.63% |
| BRKB250117P00145000 | 2023-10-25 11:43AM EST | 145.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 6 | 0 | 51.43% |
| BRKB250117P00150000 | 2023-11-27 3:08PM EST | 150.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 117 | 40.55% |
| BRKB250117P00155000 | 2023-11-08 1:47PM EST | 155.00 | 0.49 | 0.05 | 5.00 | 0.00 | - | 2 | 45 | 56.16% |
| BRKB250117P00160000 | 2023-10-20 9:24AM EST | 160.00 | 0.80 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 40.81% |
| BRKB250117P00165000 | 2023-10-20 9:25AM EST | 165.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 52.52% |
| BRKB250117P00170000 | 2023-10-20 9:25AM EST | 170.00 | 1.00 | 0.00 | 0.96 | 0.00 | - | 1 | 28 | 36.27% |
| BRKB250117P00175000 | 2023-11-13 9:32AM EST | 175.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 12 | 32 | 35.82% |
| BRKB250117P00180000 | 2023-10-20 8:33AM EST | 180.00 | 1.45 | 0.00 | 3.20 | 0.00 | - | 2 | 29 | 42.65% |
| BRKB250117P00185000 | 2023-10-27 9:47AM EST | 185.00 | 1.75 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 37.63% |
| BRKB250117P00190000 | 2023-11-02 12:10PM EST | 190.00 | 1.43 | 0.00 | 5.00 | 0.00 | - | 1 | 251 | 44.31% |
| BRKB250117P00195000 | 2023-11-16 10:07AM EST | 195.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 42.80% |
| BRKB250117P00200000 | 2023-11-29 11:12AM EST | 200.00 | 1.00 | 0.81 | 0.88 | -0.38 | -27.54% | 1 | 511 | 28.72% |
| BRKB250117P00210000 | 2023-11-24 11:30AM EST | 210.00 | 1.32 | 1.00 | 3.50 | 0.00 | - | 14 | 94 | 35.16% |
| BRKB250117P00220000 | 2023-11-17 2:48PM EST | 220.00 | 1.80 | 0.50 | 5.00 | 0.00 | - | 1 | 174 | 35.76% |
| BRKB250117P00230000 | 2023-11-06 3:58PM EST | 230.00 | 2.94 | 1.00 | 5.00 | 0.00 | - | 15 | 186 | 33.15% |
| BRKB250117P00240000 | 2023-11-27 12:49PM EST | 240.00 | 2.80 | 0.50 | 5.00 | 0.00 | - | 1 | 285 | 30.63% |
| BRKB250117P00250000 | 2023-11-29 2:04PM EST | 250.00 | 2.40 | 1.91 | 2.67 | -0.27 | -10.11% | 3 | 1,548 | 23.88% |
| BRKB250117P00260000 | 2023-11-27 3:12PM EST | 260.00 | 3.00 | 1.30 | 4.85 | 0.00 | - | 1 | 449 | 25.60% |
| BRKB250117P00270000 | 2023-11-22 10:01AM EST | 270.00 | 3.53 | 2.91 | 4.00 | 0.00 | - | 2 | 602 | 22.03% |
| BRKB250117P00280000 | 2023-11-29 1:29PM EST | 280.00 | 4.25 | 4.10 | 6.15 | -0.25 | -5.56% | 13 | 1,193 | 22.79% |
| BRKB250117P00290000 | 2023-11-29 10:37AM EST | 290.00 | 5.15 | 4.85 | 5.35 | -0.25 | -4.63% | 102 | 1,304 | 19.53% |
| BRKB250117P00300000 | 2023-11-29 2:16PM EST | 300.00 | 6.00 | 5.75 | 6.45 | -0.10 | -1.64% | 112 | 3,329 | 18.55% |
| BRKB250117P00310000 | 2023-11-27 1:06PM EST | 310.00 | 7.15 | 6.90 | 7.60 | 0.00 | - | 22 | 662 | 17.41% |
| BRKB250117P00320000 | 2023-11-29 3:48PM EST | 320.00 | 8.50 | 8.25 | 8.95 | +0.25 | +3.03% | 6 | 2,530 | 16.24% |
| BRKB250117P00330000 | 2023-11-27 9:30AM EST | 330.00 | 10.50 | 9.90 | 10.75 | +1.40 | +15.38% | 6 | 1,696 | 15.20% |
| BRKB250117P00340000 | 2023-11-29 2:43PM EST | 340.00 | 12.50 | 11.85 | 12.80 | +0.25 | +2.04% | 14 | 1,151 | 14.04% |
| BRKB250117P00350000 | 2023-11-29 3:23PM EST | 350.00 | 15.15 | 14.30 | 16.25 | +0.14 | +0.93% | 149 | 1,382 | 13.49% |
| BRKB250117P00360000 | 2023-11-29 2:16PM EST | 360.00 | 17.80 | 17.35 | 19.25 | +0.21 | +1.19% | 9 | 1,914 | 12.18% |
| BRKB250117P00370000 | 2023-11-29 10:24AM EST | 370.00 | 21.70 | 21.25 | 23.75 | +0.34 | +1.59% | 6 | 486 | 11.33% |
| BRKB250117P00380000 | 2023-11-29 10:29AM EST | 380.00 | 26.65 | 26.20 | 27.80 | +0.46 | +1.76% | 5 | 355 | 9.43% |
| BRKB250117P00390000 | 2023-11-28 2:33PM EST | 390.00 | 32.10 | 32.05 | 34.55 | -0.18 | -0.56% | 1 | 167 | 8.52% |
| BRKB250117P00400000 | 2023-11-29 12:08PM EST | 400.00 | 40.35 | 40.35 | 43.25 | +2.50 | +6.61% | 7 | 171 | 8.59% |
| BRKB250117P00410000 | 2023-09-18 10:54AM EST | 410.00 | 40.95 | 66.65 | 71.35 | 0.00 | - | 20 | 20 | 25.00% |
| BRKB250117P00420000 | 2023-09-19 9:09AM EST | 420.00 | 48.55 | 78.50 | 83.50 | 0.00 | - | 6 | 0 | 28.31% |
| BRKB250117P00430000 | 2023-11-14 12:54PM EST | 430.00 | 75.00 | 69.00 | 72.10 | 0.00 | - | 50 | 0 | 10.18% |
| BRKB250117P00440000 | 2023-08-30 2:20PM EST | 440.00 | 79.45 | 87.00 | 92.00 | 0.00 | - | 15 | 0 | 22.78% |
| BRKB250117P00450000 | 2023-11-27 3:10PM EST | 450.00 | 89.85 | 90.30 | 93.50 | 0.00 | - | 10 | 0 | 14.96% |
| BRKB250117P00470000 | 2023-07-05 11:04AM EST | 470.00 | 127.95 | 115.55 | 118.60 | 0.00 | - | 20 | 0 | 23.51% |
| BRKB250117P00490000 | 2023-11-21 2:54PM EST | 490.00 | 127.51 | 130.25 | 133.40 | 0.00 | - | 3 | 0 | 18.78% |
| BRKB250117P00500000 | 2023-08-15 9:07AM EST | 500.00 | 144.17 | 129.20 | 133.65 | 0.00 | - | 40 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.