Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230127C00250000 | 2022-12-12 3:25PM EST | 250.00 | 63.10 | 69.45 | 72.45 | 0.00 | - | - | 1 | 542.48% |
| BRKB230127C00280000 | 2023-01-25 11:53AM EST | 280.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| BRKB230127C00285000 | 2023-01-26 2:29PM EST | 285.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BRKB230127C00290000 | 2023-01-26 2:00PM EST | 290.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| BRKB230127C00295000 | 2023-01-24 2:15PM EST | 295.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BRKB230127C00297500 | 2023-01-20 11:23AM EST | 297.50 | 10.31 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BRKB230127C00300000 | 2023-01-25 1:25PM EST | 300.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| BRKB230127C00302500 | 2023-01-23 10:08AM EST | 302.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BRKB230127C00305000 | 2023-01-26 3:59PM EST | 305.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 226 | 0.00% |
| BRKB230127C00307500 | 2023-01-26 3:53PM EST | 307.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 18 | 406 | 0.00% |
| BRKB230127C00310000 | 2023-01-26 3:38PM EST | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 1,811 | 0.00% |
| BRKB230127C00312500 | 2023-01-26 3:56PM EST | 312.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 327 | 723 | 3.13% |
| BRKB230127C00315000 | 2023-01-26 3:48PM EST | 315.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 311 | 849 | 6.25% |
| BRKB230127C00317500 | 2023-01-26 3:41PM EST | 317.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 287 | 12.50% |
| BRKB230127C00320000 | 2023-01-26 2:40PM EST | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 426 | 12.50% |
| BRKB230127C00322500 | 2023-01-26 2:37PM EST | 322.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 12.50% |
| BRKB230127C00325000 | 2023-01-26 3:41PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 1,657 | 25.00% |
| BRKB230127C00327500 | 2023-01-24 9:37AM EST | 327.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 25.00% |
| BRKB230127C00330000 | 2023-01-26 10:53AM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 25.00% |
| BRKB230127C00335000 | 2023-01-25 2:45PM EST | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 25.00% |
| BRKB230127C00340000 | 2023-01-25 10:33AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| BRKB230127C00350000 | 2023-01-23 9:31AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| BRKB230127C00365000 | 2022-12-30 10:46AM EST | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BRKB230127C00390000 | 2023-01-10 10:16AM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BRKB230127C00400000 | 2023-01-10 10:07AM EST | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230127P00230000 | 2023-01-20 9:57AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BRKB230127P00235000 | 2022-12-15 10:09AM EST | 235.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 401.37% |
| BRKB230127P00240000 | 2023-01-05 10:39AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 50.00% |
| BRKB230127P00245000 | 2023-01-05 10:38AM EST | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| BRKB230127P00250000 | 2023-01-03 10:53AM EST | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 50.00% |
| BRKB230127P00260000 | 2023-01-18 12:48PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BRKB230127P00265000 | 2023-01-11 9:56AM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| BRKB230127P00270000 | 2023-01-23 2:47PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BRKB230127P00275000 | 2023-01-23 1:07PM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| BRKB230127P00280000 | 2023-01-24 11:08AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 277 | 50.00% |
| BRKB230127P00282500 | 2023-01-19 3:40PM EST | 282.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BRKB230127P00285000 | 2023-01-24 12:42PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| BRKB230127P00287500 | 2023-01-20 9:59AM EST | 287.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BRKB230127P00290000 | 2023-01-26 2:50PM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 147 | 25.00% |
| BRKB230127P00292500 | 2023-01-26 11:44AM EST | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 25.00% |
| BRKB230127P00295000 | 2023-01-26 3:26PM EST | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 437 | 25.00% |
| BRKB230127P00297500 | 2023-01-26 3:34PM EST | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 288 | 25.00% |
| BRKB230127P00300000 | 2023-01-26 3:53PM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 706 | 12.50% |
| BRKB230127P00302500 | 2023-01-26 3:55PM EST | 302.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 611 | 12.50% |
| BRKB230127P00305000 | 2023-01-26 2:40PM EST | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 97 | 752 | 12.50% |
| BRKB230127P00307500 | 2023-01-26 3:07PM EST | 307.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 159 | 543 | 6.25% |
| BRKB230127P00310000 | 2023-01-26 3:28PM EST | 310.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 116 | 802 | 1.56% |
| BRKB230127P00312500 | 2023-01-26 12:33PM EST | 312.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| BRKB230127P00315000 | 2023-01-26 2:20PM EST | 315.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 0.00% |
| BRKB230127P00317500 | 2023-01-20 3:05PM EST | 317.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 0.00% |
| BRKB230127P00320000 | 2023-01-25 2:47PM EST | 320.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BRKB230127P00322500 | 2023-01-23 11:23AM EST | 322.50 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BRKB230127P00325000 | 2023-01-18 11:11AM EST | 325.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKB230127P00330000 | 2023-01-13 12:25PM EST | 330.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB230127P00335000 | 2022-12-08 2:51PM EST | 335.00 | 29.55 | 14.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| BRKB230127P00370000 | 2022-12-08 10:33AM EST | 370.00 | 62.87 | 49.40 | 53.00 | 0.00 | - | - | 0 | 0.00% |
| BRKB230127P00375000 | 2022-12-15 10:36AM EST | 375.00 | 72.30 | 55.25 | 59.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
