Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,410.13 +12.19 (+0.28%) Dow
34,364.50 +99.13 (+0.29%) Nasdaq
13,855.13 +86.21 (+0.63%) BTC-USD
36,476.11 +1,103.25 (+3.12%) CMC Crypto 200
839.82 +29.22 (+3.60%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220128C00185000 | 2021-12-27 2:11PM EST | 185.00 | 110.95 | 116.90 | 121.00 | 0.00 | - | 3 | 2 | 188.28% |
| BRKB220128C00220000 | 2022-01-06 2:40PM EST | 220.00 | 93.80 | 81.50 | 86.00 | 0.00 | - | - | 1 | 96.88% |
| BRKB220128C00230000 | 2022-01-24 11:59AM EST | 230.00 | 68.75 | 73.45 | 76.25 | -2.00 | -2.83% | 35 | 0 | 150.10% |
| BRKB220128C00240000 | 2021-12-29 3:36PM EST | 240.00 | 60.70 | 61.85 | 66.35 | 0.00 | - | 3 | 2 | 105.96% |
| BRKB220128C00260000 | 2021-12-13 12:12AM EST | 260.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB220128C00270000 | 2022-01-24 1:45PM EST | 270.00 | 29.03 | 32.55 | 36.50 | +4.09 | +16.40% | 3 | 11 | 70.04% |
| BRKB220128C00280000 | 2022-01-24 2:37PM EST | 280.00 | 19.74 | 22.40 | 26.95 | -9.11 | -31.58% | 6 | 55 | 55.37% |
| BRKB220128C00285000 | 2022-01-12 2:49PM EST | 285.00 | 35.75 | 18.10 | 22.00 | 0.00 | - | 1 | 34 | 51.42% |
| BRKB220128C00290000 | 2022-01-24 11:55AM EST | 290.00 | 11.50 | 13.65 | 17.50 | -4.45 | -27.90% | 3 | 41 | 65.11% |
| BRKB220128C00292500 | 2022-01-24 11:44AM EST | 292.50 | 8.11 | 11.35 | 15.00 | -8.22 | -50.34% | 1 | 1 | 58.85% |
| BRKB220128C00295000 | 2022-01-24 2:00PM EST | 295.00 | 8.50 | 9.65 | 13.50 | -5.49 | -39.24% | 14 | 102 | 60.29% |
| BRKB220128C00297500 | 2022-01-24 3:32PM EST | 297.50 | 8.00 | 7.55 | 11.00 | -14.92 | -65.10% | 40 | 0 | 53.27% |
| BRKB220128C00300000 | 2022-01-24 3:58PM EST | 300.00 | 7.19 | 5.75 | 9.50 | -0.71 | -8.99% | 367 | 485 | 53.13% |
| BRKB220128C00302500 | 2022-01-24 3:54PM EST | 302.50 | 5.24 | 3.95 | 7.45 | -0.38 | -6.76% | 111 | 13 | 48.17% |
| BRKB220128C00305000 | 2022-01-24 3:57PM EST | 305.00 | 4.11 | 2.87 | 4.85 | -0.19 | -4.42% | 116 | 313 | 38.43% |
| BRKB220128C00307500 | 2022-01-24 3:54PM EST | 307.50 | 2.68 | 2.03 | 4.35 | -0.27 | -9.15% | 153 | 54 | 42.40% |
| BRKB220128C00310000 | 2022-01-24 3:58PM EST | 310.00 | 1.97 | 0.66 | 2.60 | +0.01 | +0.51% | 443 | 342 | 35.86% |
| BRKB220128C00312500 | 2022-01-24 3:27PM EST | 312.50 | 0.50 | 0.46 | 1.60 | -1.08 | -68.35% | 138 | 154 | 33.03% |
| BRKB220128C00315000 | 2022-01-24 3:53PM EST | 315.00 | 0.60 | 0.50 | 0.70 | -0.13 | -17.81% | 379 | 754 | 28.27% |
| BRKB220128C00317500 | 2022-01-24 3:58PM EST | 317.50 | 0.35 | 0.19 | 0.50 | -0.52 | -59.77% | 43 | 632 | 29.42% |
| BRKB220128C00320000 | 2022-01-24 3:59PM EST | 320.00 | 0.20 | 0.12 | 0.28 | -0.19 | -48.72% | 62 | 523 | 28.91% |
| BRKB220128C00322500 | 2022-01-24 3:46PM EST | 322.50 | 0.14 | 0.01 | 0.26 | -0.12 | -46.15% | 27 | 220 | 31.69% |
| BRKB220128C00325000 | 2022-01-24 1:24PM EST | 325.00 | 0.07 | 0.07 | 0.14 | -0.09 | -56.25% | 35 | 255 | 31.06% |
| BRKB220128C00330000 | 2022-01-24 3:53PM EST | 330.00 | 0.01 | 0.00 | 0.35 | -0.11 | -91.67% | 181 | 264 | 43.51% |
| BRKB220128C00335000 | 2022-01-24 2:48PM EST | 335.00 | 0.03 | 0.00 | 4.80 | -0.19 | -86.36% | 1 | 33 | 81.45% |
| BRKB220128C00340000 | 2022-01-21 3:55PM EST | 340.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 45.12% |
| BRKB220128C00345000 | 2022-01-19 3:33PM EST | 345.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 96.88% |
| BRKB220128C00350000 | 2022-01-21 10:12AM EST | 350.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 104.15% |
| BRKB220128C00360000 | 2022-01-18 2:36PM EST | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 58.79% |
| BRKB220128C00365000 | 2022-01-18 2:33PM EST | 365.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 16 | 15 | 75.98% |
| BRKB220128C00370000 | 2022-01-18 2:25PM EST | 370.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 29 | 1 | 124.90% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB220128P00210000 | 2021-12-29 2:26PM EST | 210.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 224.61% |
| BRKB220128P00215000 | 2021-12-30 12:41PM EST | 215.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 213.09% |
| BRKB220128P00220000 | 2021-12-17 3:33PM EST | 220.00 | 0.35 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 114.84% |
| BRKB220128P00235000 | 2022-01-24 2:32PM EST | 235.00 | 0.05 | 0.00 | 4.80 | -0.36 | -87.80% | 2 | 0 | 168.75% |
| BRKB220128P00240000 | 2022-01-18 12:02AM EST | 240.00 | 0.04 | - | 4.80 | 0.00 | - | - | 10 | 194.87% |
| BRKB220128P00245000 | 2021-12-23 10:02AM EST | 245.00 | 0.42 | 0.00 | 0.96 | 0.00 | - | 1 | 1 | 102.64% |
| BRKB220128P00250000 | 2022-01-21 3:17PM EST | 250.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 10 | 12 | 90.58% |
| BRKB220128P00255000 | 2022-01-24 10:20AM EST | 255.00 | 0.25 | 0.09 | 4.80 | +0.24 | +2,400.00% | 55 | 6 | 127.22% |
| BRKB220128P00260000 | 2022-01-24 3:06PM EST | 260.00 | 0.10 | 0.07 | 0.70 | -0.29 | -74.36% | 85 | 7 | 75.24% |
| BRKB220128P00265000 | 2022-01-24 3:04PM EST | 265.00 | 0.45 | 0.02 | 2.49 | +0.19 | +73.08% | 44 | 39 | 87.89% |
| BRKB220128P00270000 | 2022-01-24 3:52PM EST | 270.00 | 0.49 | 0.15 | 0.73 | +0.32 | +188.24% | 56 | 20 | 61.47% |
| BRKB220128P00275000 | 2022-01-24 12:12PM EST | 275.00 | 1.05 | 0.06 | 1.38 | +0.56 | +114.29% | 12 | 59 | 60.01% |
| BRKB220128P00280000 | 2022-01-24 3:58PM EST | 280.00 | 0.72 | 0.50 | 1.51 | +0.18 | +33.33% | 90 | 181 | 56.32% |
| BRKB220128P00285000 | 2022-01-24 3:46PM EST | 285.00 | 1.20 | 0.25 | 2.33 | +0.55 | +84.62% | 40 | 385 | 51.03% |
| BRKB220128P00290000 | 2022-01-24 3:25PM EST | 290.00 | 2.14 | 0.98 | 1.54 | +1.10 | +105.77% | 105 | 504 | 43.99% |
| BRKB220128P00292500 | 2022-01-24 3:52PM EST | 292.50 | 1.88 | 0.06 | 1.90 | +0.88 | +88.00% | 44 | 13 | 42.31% |
| BRKB220128P00295000 | 2022-01-24 3:59PM EST | 295.00 | 1.40 | 0.87 | 2.99 | -0.10 | -6.67% | 383 | 428 | 46.05% |
| BRKB220128P00297500 | 2022-01-24 3:34PM EST | 297.50 | 3.70 | 1.18 | 3.40 | +1.61 | +77.03% | 87 | 82 | 42.81% |
| BRKB220128P00300000 | 2022-01-24 3:52PM EST | 300.00 | 3.55 | 1.16 | 4.00 | +1.15 | +47.92% | 78 | 554 | 40.23% |
| BRKB220128P00302500 | 2022-01-24 1:55PM EST | 302.50 | 4.80 | 2.22 | 5.90 | +2.23 | +86.77% | 74 | 196 | 45.91% |
| BRKB220128P00305000 | 2022-01-24 1:27PM EST | 305.00 | 10.22 | 3.45 | 7.50 | +5.97 | +140.47% | 41 | 102 | 48.18% |
| BRKB220128P00307500 | 2022-01-24 12:34PM EST | 307.50 | 12.12 | 4.85 | 8.50 | +6.63 | +120.77% | 5 | 118 | 45.14% |
| BRKB220128P00310000 | 2022-01-24 2:46PM EST | 310.00 | 8.41 | 6.35 | 9.95 | +1.80 | +27.23% | 55 | 292 | 44.17% |
| BRKB220128P00312500 | 2022-01-24 1:55PM EST | 312.50 | 14.38 | 7.50 | 11.90 | +5.68 | +65.29% | 65 | 146 | 45.96% |
| BRKB220128P00315000 | 2022-01-24 2:11PM EST | 315.00 | 16.00 | 9.55 | 13.75 | +4.50 | +39.13% | 40 | 332 | 46.05% |
| BRKB220128P00317500 | 2022-01-24 1:50PM EST | 317.50 | 18.40 | 12.00 | 16.00 | +6.31 | +52.19% | 2 | 169 | 48.88% |
| BRKB220128P00320000 | 2022-01-24 3:29PM EST | 320.00 | 22.22 | 14.00 | 18.10 | +8.86 | +66.32% | 8 | 147 | 49.71% |
| BRKB220128P00322500 | 2022-01-21 2:50PM EST | 322.50 | 22.30 | 16.55 | 21.00 | +6.03 | +37.06% | 4 | 45 | 58.33% |
| BRKB220128P00325000 | 2022-01-21 3:54PM EST | 325.00 | 20.03 | 19.00 | 23.00 | 0.00 | - | 16 | 22 | 57.37% |
| BRKB220128P00330000 | 2022-01-19 1:12PM EST | 330.00 | 12.60 | 24.00 | 28.00 | 0.00 | - | - | 0 | 65.58% |
| BRKB220128P00350000 | 2022-01-19 10:05AM EST | 350.00 | 33.20 | 44.00 | 48.15 | 0.00 | - | - | 11 | 97.09% |
© 2022 Yahoo. All rights reserved.
