Singapore markets open in 46 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,802.38 -232.44 (-1.11%) CMC Crypto 200
453.48 -8.32 (-1.80%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220701C00190000 | 2022-06-22 2:27PM EDT | 190.00 | 82.80 | 86.95 | 90.10 | 0.00 | - | - | 5 | 156.45% |
| BRKB220701C00200000 | 2022-06-17 9:50AM EDT | 200.00 | 69.11 | 77.30 | 79.60 | 0.00 | - | 20 | 20 | 123.44% |
| BRKB220701C00220000 | 2022-06-09 2:02PM EDT | 220.00 | 86.07 | 57.35 | 59.70 | 0.00 | - | - | 5 | 101.76% |
| BRKB220701C00250000 | 2022-06-23 3:14PM EDT | 250.00 | 16.88 | 27.90 | 30.05 | 0.00 | - | 2 | 22 | 69.09% |
| BRKB220701C00252500 | 2022-06-21 2:28PM EDT | 252.50 | 19.35 | 25.30 | 27.40 | 0.00 | - | 12 | 0 | 60.60% |
| BRKB220701C00255000 | 2022-06-24 1:27PM EDT | 255.00 | 23.23 | 23.20 | 24.85 | 0.00 | - | 37 | 37 | 60.21% |
| BRKB220701C00260000 | 2022-06-27 10:09AM EDT | 260.00 | 18.50 | 18.25 | 20.15 | -0.06 | -0.32% | 2 | 30 | 53.32% |
| BRKB220701C00262500 | 2022-06-23 2:41PM EDT | 262.50 | 5.96 | 15.25 | 17.65 | 0.00 | - | 2 | 4 | 62.11% |
| BRKB220701C00265000 | 2022-06-27 12:19PM EDT | 265.00 | 17.10 | 13.25 | 15.00 | +2.87 | +20.17% | 10 | 147 | 53.74% |
| BRKB220701C00267500 | 2022-06-24 3:55PM EDT | 267.50 | 11.00 | 10.95 | 13.00 | 0.00 | - | 5 | 29 | 53.10% |
| BRKB220701C00270000 | 2022-06-27 3:59PM EDT | 270.00 | 9.35 | 8.85 | 10.25 | +0.01 | +0.11% | 15 | 192 | 43.31% |
| BRKB220701C00272500 | 2022-06-27 3:51PM EDT | 272.50 | 7.18 | 6.70 | 7.60 | -0.42 | -5.53% | 22 | 236 | 34.52% |
| BRKB220701C00275000 | 2022-06-27 2:04PM EDT | 275.00 | 5.86 | 5.15 | 5.80 | +0.42 | +7.72% | 38 | 251 | 33.45% |
| BRKB220701C00277500 | 2022-06-27 3:01PM EDT | 277.50 | 3.82 | 3.50 | 4.15 | -0.18 | -4.50% | 60 | 261 | 31.73% |
| BRKB220701C00280000 | 2022-06-27 3:59PM EDT | 280.00 | 2.52 | 2.20 | 2.67 | -0.53 | -17.38% | 454 | 682 | 29.25% |
| BRKB220701C00282500 | 2022-06-27 3:59PM EDT | 282.50 | 1.39 | 1.27 | 1.66 | -0.26 | -15.76% | 174 | 204 | 28.30% |
| BRKB220701C00285000 | 2022-06-27 3:56PM EDT | 285.00 | 0.77 | 0.69 | 0.94 | -0.43 | -35.83% | 814 | 352 | 27.37% |
| BRKB220701C00287500 | 2022-06-27 3:45PM EDT | 287.50 | 0.47 | 0.33 | 0.53 | -0.10 | -17.54% | 204 | 86 | 27.34% |
| BRKB220701C00290000 | 2022-06-27 3:39PM EDT | 290.00 | 0.25 | 0.19 | 0.25 | -0.13 | -34.21% | 225 | 384 | 26.61% |
| BRKB220701C00292500 | 2022-06-27 3:33PM EDT | 292.50 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 66 | 41 | 27.74% |
| BRKB220701C00295000 | 2022-06-27 2:35PM EDT | 295.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 16 | 35 | 28.81% |
| BRKB220701C00297500 | 2022-06-27 11:02AM EDT | 297.50 | 0.34 | 0.02 | 0.17 | +0.23 | +209.09% | 1 | 5 | 35.94% |
| BRKB220701C00300000 | 2022-06-27 2:42PM EDT | 300.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 61 | 123 | 32.62% |
| BRKB220701C00302500 | 2022-06-27 11:44AM EDT | 302.50 | 0.01 | 0.00 | 0.30 | -0.42 | -97.67% | 1 | 1 | 48.05% |
| BRKB220701C00305000 | 2022-06-27 3:59PM EDT | 305.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 23 | 88 | 38.67% |
| BRKB220701C00310000 | 2022-06-27 2:40PM EDT | 310.00 | 0.01 | 0.00 | 0.16 | -0.05 | -83.33% | 4 | 336 | 52.83% |
| BRKB220701C00315000 | 2022-06-27 2:42PM EDT | 315.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 2 | 281 | 53.52% |
| BRKB220701C00317500 | 2022-06-27 2:44PM EDT | 317.50 | 0.01 | 0.00 | 0.31 | -0.01 | -50.00% | 2 | 2 | 62.11% |
| BRKB220701C00320000 | 2022-06-27 2:45PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 319 | 51.56% |
| BRKB220701C00325000 | 2022-06-27 2:46PM EDT | 325.00 | 0.01 | 0.00 | 0.25 | -0.37 | -97.37% | 2 | 1,414 | 68.95% |
| BRKB220701C00330000 | 2022-06-27 2:47PM EDT | 330.00 | 0.01 | 0.00 | 0.51 | -0.39 | -97.50% | 2 | 96 | 83.20% |
| BRKB220701C00335000 | 2022-06-27 2:50PM EDT | 335.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 22 | 167 | 74.41% |
| BRKB220701C00340000 | 2022-06-27 2:54PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2 | 39 | 60.94% |
| BRKB220701C00350000 | 2022-06-27 2:56PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 68.75% |
| BRKB220701C00365000 | 2022-06-13 11:44AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 81.25% |
| BRKB220701C00370000 | 2022-06-16 9:58AM EDT | 370.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 84.38% |
| BRKB220701C00420000 | 2022-06-24 1:53PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,486 | 118.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220701P00190000 | 2022-06-16 12:14PM EDT | 190.00 | 0.09 | 0.00 | 0.92 | 0.00 | - | - | 1 | 188.87% |
| BRKB220701P00200000 | 2022-06-17 9:38AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 114.84% |
| BRKB220701P00210000 | 2022-06-24 10:43AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,192 | 84.38% |
| BRKB220701P00215000 | 2022-06-15 1:04PM EDT | 215.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | - | 1 | 121.29% |
| BRKB220701P00220000 | 2022-06-08 3:35PM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 104.30% |
| BRKB220701P00225000 | 2022-06-22 10:00AM EDT | 225.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 10 | 76.56% |
| BRKB220701P00230000 | 2022-06-23 9:39AM EDT | 230.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 154.83% |
| BRKB220701P00240000 | 2022-06-24 3:13PM EDT | 240.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 14 | 26 | 69.63% |
| BRKB220701P00242500 | 2022-06-23 2:39PM EDT | 242.50 | 0.27 | 0.00 | 2.05 | 0.00 | - | - | 1 | 96.29% |
| BRKB220701P00245000 | 2022-06-27 2:55PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 322 | 43.75% |
| BRKB220701P00247500 | 2022-06-27 2:48PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 1 | 43 | 40.63% |
| BRKB220701P00250000 | 2022-06-27 3:03PM EDT | 250.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 38 | 115 | 45.31% |
| BRKB220701P00252500 | 2022-06-27 3:44PM EDT | 252.50 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 44 | 18 | 41.60% |
| BRKB220701P00255000 | 2022-06-24 3:25PM EDT | 255.00 | 0.19 | 0.05 | 0.06 | 0.00 | - | 74 | 331 | 38.87% |
| BRKB220701P00257500 | 2022-06-27 12:53PM EDT | 257.50 | 0.09 | 0.05 | 0.20 | -0.16 | -64.00% | 21 | 67 | 42.87% |
| BRKB220701P00260000 | 2022-06-27 3:50PM EDT | 260.00 | 0.15 | 0.10 | 0.15 | -0.16 | -51.61% | 17 | 97 | 36.48% |
| BRKB220701P00262500 | 2022-06-27 2:49PM EDT | 262.50 | 0.18 | 0.15 | 0.29 | -0.35 | -66.04% | 10 | 39 | 36.87% |
| BRKB220701P00265000 | 2022-06-27 3:49PM EDT | 265.00 | 0.33 | 0.28 | 0.41 | -0.41 | -55.41% | 75 | 504 | 35.01% |
| BRKB220701P00267500 | 2022-06-27 3:42PM EDT | 267.50 | 0.55 | 0.40 | 0.61 | -0.47 | -46.08% | 61 | 153 | 33.55% |
| BRKB220701P00270000 | 2022-06-27 3:03PM EDT | 270.00 | 0.85 | 0.67 | 0.89 | -0.41 | -32.54% | 105 | 607 | 31.89% |
| BRKB220701P00272500 | 2022-06-27 3:42PM EDT | 272.50 | 1.31 | 1.08 | 1.34 | -0.49 | -27.22% | 272 | 293 | 30.71% |
| BRKB220701P00275000 | 2022-06-27 3:38PM EDT | 275.00 | 1.95 | 1.64 | 2.02 | -0.85 | -30.36% | 129 | 327 | 29.92% |
| BRKB220701P00277500 | 2022-06-27 2:12PM EDT | 277.50 | 2.70 | 2.48 | 2.94 | -1.04 | -27.81% | 66 | 81 | 29.04% |
| BRKB220701P00280000 | 2022-06-27 2:38PM EDT | 280.00 | 3.54 | 3.65 | 4.25 | -1.41 | -28.48% | 27 | 129 | 29.08% |
| BRKB220701P00282500 | 2022-06-27 12:04PM EDT | 282.50 | 3.90 | 4.95 | 6.05 | -3.30 | -45.83% | 8 | 54 | 31.07% |
| BRKB220701P00285000 | 2022-06-23 1:22PM EDT | 285.00 | 20.27 | 6.90 | 8.30 | 0.00 | - | 59 | 80 | 35.72% |
| BRKB220701P00287500 | 2022-06-24 2:11PM EDT | 287.50 | 11.27 | 8.60 | 11.85 | 0.00 | - | 1 | 2 | 53.15% |
| BRKB220701P00290000 | 2022-06-27 12:19PM EDT | 290.00 | 9.75 | 10.80 | 13.50 | -3.70 | -27.51% | 12 | 63 | 50.56% |
| BRKB220701P00292500 | 2022-06-17 12:00PM EDT | 292.50 | 26.00 | 12.70 | 15.90 | 0.00 | - | 3 | 3 | 55.25% |
| BRKB220701P00295000 | 2022-06-21 10:08AM EDT | 295.00 | 23.00 | 15.40 | 17.60 | 0.00 | - | 3 | 12 | 49.76% |
| BRKB220701P00297500 | 2022-06-16 2:02PM EDT | 297.50 | 29.40 | 18.75 | 19.70 | 0.00 | - | - | 0 | 47.41% |
| BRKB220701P00300000 | 2022-06-24 10:03AM EDT | 300.00 | 26.65 | 20.50 | 22.25 | 0.00 | - | 1 | 286 | 52.78% |
| BRKB220701P00305000 | 2022-06-16 12:20PM EDT | 305.00 | 35.55 | 25.70 | 27.20 | 0.00 | - | 64 | 23 | 60.11% |
| BRKB220701P00307500 | 2022-06-21 11:59AM EDT | 307.50 | 37.00 | 27.55 | 30.30 | 0.00 | - | - | 0 | 76.39% |
| BRKB220701P00310000 | 2022-06-27 12:52PM EDT | 310.00 | 29.10 | 30.20 | 32.35 | -3.59 | -10.98% | 2 | 38 | 71.66% |
| BRKB220701P00315000 | 2022-06-17 2:16PM EDT | 315.00 | 46.09 | 35.90 | 37.40 | 0.00 | - | 6 | 6 | 50.39% |
| BRKB220701P00320000 | 2022-06-17 12:26PM EDT | 320.00 | 52.54 | 39.40 | 42.80 | 0.00 | - | 2 | 4 | 97.36% |
| BRKB220701P00325000 | 2022-06-15 1:32PM EDT | 325.00 | 48.00 | 44.15 | 47.85 | 0.00 | - | 4 | 1 | 106.30% |
| BRKB220701P00335000 | 2022-06-07 2:13PM EDT | 335.00 | 23.04 | 55.60 | 57.80 | 0.00 | - | - | 0 | 77.93% |
| BRKB220701P00340000 | 2022-06-09 2:05PM EDT | 340.00 | 35.32 | 60.00 | 63.05 | 0.00 | - | 1 | 0 | 133.03% |
© 2022 Yahoo. All rights reserved.
