Canada markets close in 2 hours 7 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
432.30+7.86 (+1.85%)
As of 01:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240719C002100002024-07-03 12:41PM EDT210.00195.90220.45223.400.00--1317.87%
BRKB240719C002200002024-07-03 12:43PM EDT220.00186.02210.45213.400.00--4299.46%
BRKB240719C002300002024-03-13 2:39PM EDT230.00180.15174.55178.100.00--80.00%
BRKB240719C002500002024-07-05 11:32AM EDT250.00158.36180.50183.450.00-56250.59%
BRKB240719C002700002024-07-12 2:28PM EDT270.00157.21160.50163.450.00-12219.53%
BRKB240719C002750002024-07-12 12:51PM EDT275.00149.59155.50158.450.00-138212.11%
BRKB240719C002800002024-07-12 3:17PM EDT280.00147.08150.50153.400.00-229163203.22%
BRKB240719C002900002024-06-25 3:40PM EDT290.00121.90140.50143.450.00-11190.53%
BRKB240719C003000002024-07-12 1:04PM EDT300.00125.45130.55133.500.00-36178.03%
BRKB240719C003050002024-07-08 9:33AM EDT305.00107.80125.55128.500.00-11171.19%
BRKB240719C003100002024-07-11 10:12AM EDT310.00105.45120.55123.500.00-611164.45%
BRKB240719C003200002024-07-11 10:25AM EDT320.0095.70110.55113.500.00-17151.17%
BRKB240719C003250002024-07-11 2:29PM EDT325.0092.20105.55108.450.00--1143.46%
BRKB240719C003300002024-05-15 12:15PM EDT330.0084.2575.4078.200.00--10.00%
BRKB240719C003350002024-07-12 2:10PM EDT335.0092.1495.5598.450.00-33130.66%
BRKB240719C003400002024-07-12 9:31AM EDT340.0080.0090.5593.500.00-57125.44%
BRKB240719C003450002024-04-11 10:55AM EDT345.0067.0569.7072.350.00--30.00%
BRKB240719C003500002024-07-12 3:57PM EDT350.0074.5280.7083.550.00-5191113.92%
BRKB240719C003550002024-07-12 1:12PM EDT355.0071.0775.7078.450.00-813105.79%
BRKB240719C003600002024-07-15 10:53AM EDT360.0069.4071.3573.50+11.00+18.84%79668.75%
BRKB240719C003650002024-07-11 10:08AM EDT365.0050.2065.6068.500.00-12994.48%
BRKB240719C003700002024-07-15 11:28AM EDT370.0061.6360.7063.30+16.08+35.30%2114284.91%
BRKB240719C003750002024-07-15 12:32PM EDT375.0057.2855.6058.35+8.28+16.90%56079.86%
BRKB240719C003800002024-07-15 12:32PM EDT380.0052.4051.5553.55+14.40+37.89%152756.15%
BRKB240719C003850002024-07-12 12:53PM EDT385.0040.1745.7048.400.00-51868.73%
BRKB240719C003900002024-07-15 10:47AM EDT390.0039.8641.9043.40+4.05+11.31%7316162.74%
BRKB240719C003925002024-07-05 12:39PM EDT392.5017.4038.2040.950.00-1160.40%
BRKB240719C003950002024-07-15 1:29PM EDT395.0037.7036.8538.25+8.18+27.71%209054.69%
BRKB240719C003975002024-07-08 11:25AM EDT397.5014.8033.3035.950.00-51254.32%
BRKB240719C004000002024-07-15 1:34PM EDT400.0032.5031.5033.45+4.93+17.88%4195851.27%
BRKB240719C004025002024-07-15 11:18AM EDT402.5028.3528.3030.85+6.95+32.48%13047.02%
BRKB240719C004050002024-07-15 11:03AM EDT405.0024.6026.5028.10+5.60+29.47%345140.94%
BRKB240719C004075002024-07-15 1:18PM EDT407.5025.0024.3525.65+6.95+38.50%519538.60%
BRKB240719C004100002024-07-15 1:33PM EDT410.0022.0021.5523.55+7.50+51.72%1,0582,51839.80%
BRKB240719C004125002024-07-12 3:45PM EDT412.5013.1619.3521.550.00-15644840.89%
BRKB240719C004150002024-07-15 1:33PM EDT415.0017.2916.9018.65+7.41+75.00%972,09834.12%
BRKB240719C004175002024-07-15 1:20PM EDT417.5015.1014.1515.65+7.18+90.66%8861926.37%
BRKB240719C004200002024-07-15 1:35PM EDT420.0013.0012.4013.05+6.75+108.00%5904,10022.25%
BRKB240719C004225002024-07-15 1:23PM EDT422.5010.429.9511.50+6.32+154.15%6025626.03%
BRKB240719C004250002024-07-15 1:35PM EDT425.008.308.008.40+5.30+176.67%6693,18718.21%
BRKB240719C004275002024-07-15 1:36PM EDT427.506.305.906.25+4.45+269.70%63331716.49%
BRKB240719C004300002024-07-15 1:36PM EDT430.004.554.204.55+3.42+302.65%1,7273,10816.25%
BRKB240719C004350002024-07-15 1:35PM EDT435.001.901.901.99+1.42+295.83%1,3492,96715.60%
BRKB240719C004400002024-07-15 1:32PM EDT440.000.650.680.73+0.45+225.00%5211,00715.78%
BRKB240719C004450002024-07-15 1:33PM EDT445.000.290.260.31+0.21+262.50%35649617.38%
BRKB240719C004500002024-07-15 1:33PM EDT450.000.120.130.15+0.07+140.00%11089119.29%
BRKB240719C004550002024-07-15 12:51PM EDT455.000.080.070.09+0.01+14.29%264721.63%
BRKB240719C004600002024-07-15 12:37PM EDT460.000.050.040.06+0.04+400.00%197724.02%
BRKB240719C004650002024-07-15 12:04PM EDT465.000.010.010.43-0.06-85.71%56138.14%
BRKB240719C004700002024-07-15 12:19PM EDT470.000.080.010.08+0.07+700.00%86732.23%
BRKB240719C004750002024-05-22 3:19PM EDT475.000.100.010.190.00-2940.53%
BRKB240719C004800002024-07-10 3:56PM EDT480.000.010.010.940.00-11451.83%
BRKB240719C004900002024-07-12 10:43AM EDT490.000.140.010.750.00-2457.57%
BRKB240719C004950002024-07-15 12:19PM EDT495.000.070.010.75+0.06+600.00%72661.33%
BRKB240719C005000002024-07-15 9:33AM EDT500.000.030.010.25+0.02+200.00%193955.37%
BRKB240719C005050002024-07-12 1:20PM EDT505.000.010.010.750.00--168.65%
BRKB240719C005100002024-07-15 10:43AM EDT510.000.240.010.23+0.23+2,300.00%61561.13%
BRKB240719C005200002024-07-15 1:14PM EDT520.000.010.010.72-0.04-80.00%3178.71%
BRKB240719C005300002024-07-15 12:20PM EDT530.000.010.000.01-0.13-92.86%42553.13%
BRKB240719C005400002024-06-17 1:13PM EDT540.000.010.000.750.00-1792.19%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240719P002600002024-04-10 10:56AM EDT260.000.060.001.280.00--10213.28%
BRKB240719P002650002024-04-10 10:53AM EDT265.000.120.001.290.00--10206.45%
BRKB240719P002700002024-04-10 10:53AM EDT270.000.150.001.290.00--10199.51%
BRKB240719P002750002024-04-10 10:52AM EDT275.000.180.001.300.00--10192.87%
BRKB240719P002800002024-04-18 9:56AM EDT280.000.220.001.680.00-123193.99%
BRKB240719P002850002024-06-12 2:20PM EDT285.000.020.001.140.00-222175.78%
BRKB240719P002900002024-06-26 11:04AM EDT290.000.030.000.010.00-610103.13%
BRKB240719P002950002024-05-21 10:25AM EDT295.000.010.000.320.00-17136.72%
BRKB240719P003000002024-07-12 3:53PM EDT300.000.010.000.100.00-20628115.23%
BRKB240719P003050002024-05-16 11:49AM EDT305.000.060.001.710.00-4041160.99%
BRKB240719P003100002024-05-03 1:26PM EDT310.000.250.012.170.00-36161.52%
BRKB240719P003150002024-06-10 12:52PM EDT315.000.090.001.260.00-1125140.63%
BRKB240719P003250002024-07-01 2:15PM EDT325.000.020.000.940.00-329122.56%
BRKB240719P003300002024-07-03 11:42AM EDT330.000.040.000.020.00-94675.00%
BRKB240719P003350002024-07-12 2:11PM EDT335.000.450.000.020.00-28571.88%
BRKB240719P003400002024-07-01 9:49AM EDT340.000.050.000.750.00-380101.95%
BRKB240719P003450002024-06-27 3:33PM EDT345.000.050.001.270.00-232105.47%
BRKB240719P003500002024-07-08 12:26PM EDT350.000.010.000.250.00-112477.93%
BRKB240719P003550002024-07-12 9:34AM EDT355.000.010.000.020.00-417856.25%
BRKB240719P003600002024-07-15 10:17AM EDT360.000.010.000.03-0.04-80.00%331354.69%
BRKB240719P003650002024-07-10 11:45AM EDT365.000.050.000.010.00-1021248.44%
BRKB240719P003700002024-07-15 9:39AM EDT370.000.010.000.02-0.08-88.89%1137448.44%
BRKB240719P003750002024-07-15 10:18AM EDT375.000.010.000.02-0.04-80.00%245844.53%
BRKB240719P003800002024-07-15 12:36PM EDT380.000.010.010.02-0.05-83.33%101,85240.63%
BRKB240719P003850002024-07-15 11:04AM EDT385.000.020.010.05-0.03-60.00%254240.82%
BRKB240719P003900002024-07-15 12:37PM EDT390.000.020.020.04-0.05-71.43%5998335.94%
BRKB240719P003925002024-07-12 10:18AM EDT392.500.110.020.100.00-93538.18%
BRKB240719P003950002024-07-15 12:45PM EDT395.000.040.030.10-0.05-55.56%23795835.94%
BRKB240719P003975002024-07-15 1:33PM EDT397.500.050.040.06-0.06-54.55%324031.45%
BRKB240719P004000002024-07-15 12:37PM EDT400.000.060.050.07-0.05-45.45%5581,75930.08%
BRKB240719P004025002024-07-15 1:33PM EDT402.500.070.060.08-0.04-36.36%217628.52%
BRKB240719P004050002024-07-15 1:28PM EDT405.000.090.080.09-0.06-40.00%921,69726.81%
BRKB240719P004075002024-07-15 11:55AM EDT407.500.100.090.10-0.04-28.57%41,83125.00%
BRKB240719P004100002024-07-15 1:31PM EDT410.000.100.090.11-0.12-54.55%8999323.15%
BRKB240719P004125002024-07-15 1:07PM EDT412.500.120.110.13-0.17-58.62%2639221.53%
BRKB240719P004150002024-07-15 1:37PM EDT415.000.130.130.16-0.36-70.59%8494019.92%
BRKB240719P004175002024-07-15 1:24PM EDT417.500.190.170.20-0.56-74.67%9251018.31%
BRKB240719P004200002024-07-15 1:35PM EDT420.000.240.230.27-1.04-81.25%16521516.90%
BRKB240719P004225002024-07-15 1:23PM EDT422.500.370.370.40-1.63-81.50%16112315.71%
BRKB240719P004250002024-07-15 1:30PM EDT425.000.620.580.62-2.55-80.44%37018214.65%
BRKB240719P004275002024-07-15 1:28PM EDT427.501.031.011.07-3.57-77.61%17310414.20%
BRKB240719P004300002024-07-15 1:32PM EDT430.001.841.711.83-4.46-70.79%2374214.08%
BRKB240719P004350002024-07-15 1:32PM EDT435.004.604.104.50-25.41-84.67%47014.60%
BRKB240719P004400002024-06-20 3:48PM EDT440.0030.947.658.650.00-3017.42%
BRKB240719P004500002024-07-15 11:54AM EDT450.0017.4216.9519.45-27.68-61.37%1036.43%
BRKB240719P004550002024-07-15 11:54AM EDT455.0022.3522.0024.60-21.70-49.26%1043.80%