Singapore markets open in 46 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
278.40+0.12 (+0.04%)
At close: 04:03PM EDT
279.25 +0.85 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB220701C001900002022-06-22 2:27PM EDT190.0082.8086.9590.100.00--5156.45%
BRKB220701C002000002022-06-17 9:50AM EDT200.0069.1177.3079.600.00-2020123.44%
BRKB220701C002200002022-06-09 2:02PM EDT220.0086.0757.3559.700.00--5101.76%
BRKB220701C002500002022-06-23 3:14PM EDT250.0016.8827.9030.050.00-22269.09%
BRKB220701C002525002022-06-21 2:28PM EDT252.5019.3525.3027.400.00-12060.60%
BRKB220701C002550002022-06-24 1:27PM EDT255.0023.2323.2024.850.00-373760.21%
BRKB220701C002600002022-06-27 10:09AM EDT260.0018.5018.2520.15-0.06-0.32%23053.32%
BRKB220701C002625002022-06-23 2:41PM EDT262.505.9615.2517.650.00-2462.11%
BRKB220701C002650002022-06-27 12:19PM EDT265.0017.1013.2515.00+2.87+20.17%1014753.74%
BRKB220701C002675002022-06-24 3:55PM EDT267.5011.0010.9513.000.00-52953.10%
BRKB220701C002700002022-06-27 3:59PM EDT270.009.358.8510.25+0.01+0.11%1519243.31%
BRKB220701C002725002022-06-27 3:51PM EDT272.507.186.707.60-0.42-5.53%2223634.52%
BRKB220701C002750002022-06-27 2:04PM EDT275.005.865.155.80+0.42+7.72%3825133.45%
BRKB220701C002775002022-06-27 3:01PM EDT277.503.823.504.15-0.18-4.50%6026131.73%
BRKB220701C002800002022-06-27 3:59PM EDT280.002.522.202.67-0.53-17.38%45468229.25%
BRKB220701C002825002022-06-27 3:59PM EDT282.501.391.271.66-0.26-15.76%17420428.30%
BRKB220701C002850002022-06-27 3:56PM EDT285.000.770.690.94-0.43-35.83%81435227.37%
BRKB220701C002875002022-06-27 3:45PM EDT287.500.470.330.53-0.10-17.54%2048627.34%
BRKB220701C002900002022-06-27 3:39PM EDT290.000.250.190.25-0.13-34.21%22538426.61%
BRKB220701C002925002022-06-27 3:33PM EDT292.500.120.100.15-0.03-20.00%664127.74%
BRKB220701C002950002022-06-27 2:35PM EDT295.000.080.080.09-0.01-11.11%163528.81%
BRKB220701C002975002022-06-27 11:02AM EDT297.500.340.020.17+0.23+209.09%1535.94%
BRKB220701C003000002022-06-27 2:42PM EDT300.000.030.010.05-0.05-62.50%6112332.62%
BRKB220701C003025002022-06-27 11:44AM EDT302.500.010.000.30-0.42-97.67%1148.05%
BRKB220701C003050002022-06-27 3:59PM EDT305.000.020.020.05-0.03-60.00%238838.67%
BRKB220701C003100002022-06-27 2:40PM EDT310.000.010.000.16-0.05-83.33%433652.83%
BRKB220701C003150002022-06-27 2:42PM EDT315.000.010.000.08-0.04-80.00%228153.52%
BRKB220701C003175002022-06-27 2:44PM EDT317.500.010.000.31-0.01-50.00%2262.11%
BRKB220701C003200002022-06-27 2:45PM EDT320.000.010.000.05-0.01-50.00%231951.56%
BRKB220701C003250002022-06-27 2:46PM EDT325.000.010.000.25-0.37-97.37%21,41468.95%
BRKB220701C003300002022-06-27 2:47PM EDT330.000.010.000.51-0.39-97.50%29683.20%
BRKB220701C003350002022-06-27 2:50PM EDT335.000.010.000.140.00-2216774.41%
BRKB220701C003400002022-06-27 2:54PM EDT340.000.010.000.01-0.17-94.44%23960.94%
BRKB220701C003500002022-06-27 2:56PM EDT350.000.010.000.010.00-2668.75%
BRKB220701C003650002022-06-13 11:44AM EDT365.000.010.000.010.00-2481.25%
BRKB220701C003700002022-06-16 9:58AM EDT370.000.050.000.010.00--484.38%
BRKB220701C004200002022-06-24 1:53PM EDT420.000.010.000.010.00-1711,486118.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB220701P001900002022-06-16 12:14PM EDT190.000.090.000.920.00--1188.87%
BRKB220701P002000002022-06-17 9:38AM EDT200.000.050.000.050.00-1515114.84%
BRKB220701P002100002022-06-24 10:43AM EDT210.000.010.000.010.00-12,19284.38%
BRKB220701P002150002022-06-15 1:04PM EDT215.000.030.000.480.00--1121.29%
BRKB220701P002200002022-06-08 3:35PM EDT220.000.010.000.300.00-116104.30%
BRKB220701P002250002022-06-22 10:00AM EDT225.000.090.000.050.00--1076.56%
BRKB220701P002300002022-06-23 9:39AM EDT230.000.110.004.800.00-1010154.83%
BRKB220701P002400002022-06-24 3:13PM EDT240.000.050.000.290.00-142669.63%
BRKB220701P002425002022-06-23 2:39PM EDT242.500.270.002.050.00--196.29%
BRKB220701P002450002022-06-27 2:55PM EDT245.000.010.000.01-0.14-93.33%132243.75%
BRKB220701P002475002022-06-27 2:48PM EDT247.500.010.000.01-0.51-98.08%14340.63%
BRKB220701P002500002022-06-27 3:03PM EDT250.000.050.020.05-0.06-54.55%3811545.31%
BRKB220701P002525002022-06-27 3:44PM EDT252.500.040.000.05-0.09-69.23%441841.60%
BRKB220701P002550002022-06-24 3:25PM EDT255.000.190.050.060.00-7433138.87%
BRKB220701P002575002022-06-27 12:53PM EDT257.500.090.050.20-0.16-64.00%216742.87%
BRKB220701P002600002022-06-27 3:50PM EDT260.000.150.100.15-0.16-51.61%179736.48%
BRKB220701P002625002022-06-27 2:49PM EDT262.500.180.150.29-0.35-66.04%103936.87%
BRKB220701P002650002022-06-27 3:49PM EDT265.000.330.280.41-0.41-55.41%7550435.01%
BRKB220701P002675002022-06-27 3:42PM EDT267.500.550.400.61-0.47-46.08%6115333.55%
BRKB220701P002700002022-06-27 3:03PM EDT270.000.850.670.89-0.41-32.54%10560731.89%
BRKB220701P002725002022-06-27 3:42PM EDT272.501.311.081.34-0.49-27.22%27229330.71%
BRKB220701P002750002022-06-27 3:38PM EDT275.001.951.642.02-0.85-30.36%12932729.92%
BRKB220701P002775002022-06-27 2:12PM EDT277.502.702.482.94-1.04-27.81%668129.04%
BRKB220701P002800002022-06-27 2:38PM EDT280.003.543.654.25-1.41-28.48%2712929.08%
BRKB220701P002825002022-06-27 12:04PM EDT282.503.904.956.05-3.30-45.83%85431.07%
BRKB220701P002850002022-06-23 1:22PM EDT285.0020.276.908.300.00-598035.72%
BRKB220701P002875002022-06-24 2:11PM EDT287.5011.278.6011.850.00-1253.15%
BRKB220701P002900002022-06-27 12:19PM EDT290.009.7510.8013.50-3.70-27.51%126350.56%
BRKB220701P002925002022-06-17 12:00PM EDT292.5026.0012.7015.900.00-3355.25%
BRKB220701P002950002022-06-21 10:08AM EDT295.0023.0015.4017.600.00-31249.76%
BRKB220701P002975002022-06-16 2:02PM EDT297.5029.4018.7519.700.00--047.41%
BRKB220701P003000002022-06-24 10:03AM EDT300.0026.6520.5022.250.00-128652.78%
BRKB220701P003050002022-06-16 12:20PM EDT305.0035.5525.7027.200.00-642360.11%
BRKB220701P003075002022-06-21 11:59AM EDT307.5037.0027.5530.300.00--076.39%
BRKB220701P003100002022-06-27 12:52PM EDT310.0029.1030.2032.35-3.59-10.98%23871.66%
BRKB220701P003150002022-06-17 2:16PM EDT315.0046.0935.9037.400.00-6650.39%
BRKB220701P003200002022-06-17 12:26PM EDT320.0052.5439.4042.800.00-2497.36%
BRKB220701P003250002022-06-15 1:32PM EDT325.0048.0044.1547.850.00-41106.30%
BRKB220701P003350002022-06-07 2:13PM EDT335.0023.0455.6057.800.00--077.93%
BRKB220701P003400002022-06-09 2:05PM EDT340.0035.3260.0063.050.00-10133.03%