Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
360.16-3.12 (-0.86%)
At close: 04:02PM EDT
360.67 +0.51 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB230929C002500002023-09-15 11:28AM EDT250.00119.87108.00112.700.00--5115.92%
BRKB230929C002550002023-09-08 3:19PM EDT255.00108.54103.00107.850.00-30115.43%
BRKB230929C002800002023-09-15 1:53PM EDT280.0089.5178.3083.000.00--2096.53%
BRKB230929C003000002023-09-20 3:42PM EDT300.0066.7558.0562.900.00-3568.26%
BRKB230929C003100002023-09-22 12:15PM EDT310.0052.1048.1552.80+3.51+7.22%7157.72%
BRKB230929C003200002023-09-22 3:26PM EDT320.0041.4038.2042.65-2.60-5.91%3277.49%
BRKB230929C003250002023-09-22 3:49PM EDT325.0035.7533.6037.85-5.76-13.88%2572.08%
BRKB230929C003300002023-08-25 1:49PM EDT330.0028.7528.3033.000.00-2365.94%
BRKB230929C003350002023-09-20 12:12PM EDT335.0036.0023.4528.000.00-1258.37%
BRKB230929C003400002023-09-21 12:08PM EDT340.0024.5118.8522.850.00-21249.55%
BRKB230929C003450002023-09-22 12:35PM EDT345.0017.6013.6018.00-4.15-19.08%31642.68%
BRKB230929C003500002023-09-22 9:44AM EDT350.0012.719.5011.75-1.74-12.04%1426.27%
BRKB230929C003550002023-09-22 2:31PM EDT355.007.186.307.05-2.47-25.60%21219.97%
BRKB230929C003600002023-09-22 3:59PM EDT360.003.303.103.35-2.40-42.11%12528216.43%
BRKB230929C003625002023-09-22 3:59PM EDT362.501.961.862.06-2.19-52.77%1657215.48%
BRKB230929C003650002023-09-22 3:54PM EDT365.001.131.001.17-1.49-56.87%24121314.91%
BRKB230929C003675002023-09-22 3:59PM EDT367.500.610.500.67-0.88-59.06%35528315.04%
BRKB230929C003700002023-09-22 3:44PM EDT370.000.250.250.35-0.63-71.59%11528415.04%
BRKB230929C003725002023-09-22 2:46PM EDT372.500.190.060.27-0.27-58.70%3214916.65%
BRKB230929C003750002023-09-22 3:50PM EDT375.000.100.070.13-0.14-58.33%10442916.50%
BRKB230929C003800002023-09-22 1:54PM EDT380.000.020.020.10-0.06-75.00%12243719.92%
BRKB230929C003850002023-09-22 3:56PM EDT385.000.020.020.18-0.03-60.00%53126.32%
BRKB230929C003900002023-09-20 3:00PM EDT390.000.010.000.200.00-25931.01%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB230929P002600002023-08-28 12:12PM EDT260.000.010.004.800.00--1164.84%
BRKB230929P002650002023-08-14 2:50PM EDT265.000.040.004.800.00--1157.10%
BRKB230929P002750002023-09-14 2:28PM EDT275.000.08-4.800.00--3172.02%
BRKB230929P002800002023-08-23 2:18PM EDT280.000.040.004.800.00-11134.45%
BRKB230929P002850002023-09-01 9:41AM EDT285.000.380.004.800.00-12127.05%
BRKB230929P002900002023-09-01 3:37PM EDT290.000.010.004.800.00-12119.75%
BRKB230929P002950002023-09-06 11:20AM EDT295.000.020.004.800.00-11112.48%
BRKB230929P003000002023-09-08 12:41PM EDT300.000.020.000.030.00-1150.00%
BRKB230929P003050002023-09-01 9:41AM EDT305.000.360.004.800.00-1198.07%
BRKB230929P003100002023-08-28 2:02PM EDT310.000.470.000.390.00--153.42%
BRKB230929P003150002023-09-11 3:12PM EDT315.000.100.000.590.00-91951.95%
BRKB230929P003200002023-09-18 12:41PM EDT320.000.150.000.090.00-152038.87%
BRKB230929P003250002023-09-20 10:19AM EDT325.000.040.000.340.00-16742.77%
BRKB230929P003300002023-09-18 3:22PM EDT330.000.100.000.570.00-13541.80%
BRKB230929P003350002023-09-22 10:23AM EDT335.000.340.000.42-1.66-83.00%310133.67%
BRKB230929P003400002023-09-22 2:58PM EDT340.000.150.050.24+0.04+36.36%4130924.95%
BRKB230929P003425002023-09-22 3:38PM EDT342.500.220.110.27+0.04+22.22%16022.95%
BRKB230929P003450002023-09-22 3:54PM EDT345.000.340.220.44+0.08+30.77%3427322.75%
BRKB230929P003475002023-09-22 3:44PM EDT347.500.450.330.55+0.13+40.62%143121.09%
BRKB230929P003500002023-09-22 3:48PM EDT350.000.630.490.74+0.15+31.25%8022519.75%
BRKB230929P003525002023-09-22 3:38PM EDT352.500.740.731.02+0.22+42.31%128718.47%
BRKB230929P003550002023-09-22 3:56PM EDT355.001.161.161.52+0.31+36.47%1607117.79%
BRKB230929P003575002023-09-22 3:33PM EDT357.501.801.771.97+0.59+48.76%13814915.75%
BRKB230929P003600002023-09-22 3:59PM EDT360.002.692.722.88+0.86+46.99%30127214.88%
BRKB230929P003625002023-09-22 3:46PM EDT362.503.753.854.20+1.01+36.86%5033114.43%
BRKB230929P003650002023-09-22 2:20PM EDT365.005.705.456.00+1.91+50.40%6131414.86%
BRKB230929P003675002023-09-22 3:29PM EDT367.506.127.458.20+0.75+13.97%7111416.49%
BRKB230929P003700002023-09-22 2:04PM EDT370.0010.139.4010.90+2.91+40.30%6022721.35%
BRKB230929P003725002023-09-22 11:36AM EDT372.509.1511.2013.45+0.14+1.55%204724.99%
BRKB230929P003750002023-09-21 9:59AM EDT375.009.3013.5516.400.00-111431.69%
BRKB230929P003800002023-09-20 2:15PM EDT380.0011.1017.6522.050.00-5343.01%
BRKB230929P003950002023-08-15 10:36AM EDT395.0039.0024.6028.150.00--00.00%