Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230616C00125000 | 2023-03-14 2:38PM EDT | 125.00 | 180.20 | 175.50 | 179.00 | 0.00 | - | 1 | 74 | 97.56% |
| BRKB230616C00130000 | 2021-11-29 3:04PM EDT | 130.00 | 157.50 | 172.45 | 176.00 | 0.00 | - | 3 | 7 | 114.08% |
| BRKB230616C00135000 | 2022-08-16 2:52PM EDT | 135.00 | 175.80 | 146.15 | 149.05 | 0.00 | - | 15 | 59 | 0.00% |
| BRKB230616C00140000 | 2023-01-09 3:03PM EDT | 140.00 | 181.10 | 171.30 | 173.55 | 0.00 | - | 1 | 13 | 150.83% |
| BRKB230616C00145000 | 2022-12-14 10:30AM EDT | 145.00 | 172.83 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BRKB230616C00150000 | 2023-02-27 4:43PM EDT | 150.00 | 156.30 | 150.50 | 154.20 | 0.00 | - | 2 | 74 | 80.37% |
| BRKB230616C00155000 | 2022-11-04 11:44AM EDT | 155.00 | 135.35 | 164.00 | 166.75 | 0.00 | - | 1 | 9 | 164.82% |
| BRKB230616C00160000 | 2022-12-06 11:21AM EDT | 160.00 | 152.85 | 152.65 | 155.65 | 0.00 | - | 2 | 19 | 136.17% |
| BRKB230616C00165000 | 2023-01-26 10:55AM EDT | 165.00 | 151.60 | 139.90 | 144.00 | 0.00 | - | 1 | 8 | 100.84% |
| BRKB230616C00170000 | 2022-12-02 2:39PM EDT | 170.00 | 149.30 | 141.95 | 144.20 | 0.00 | - | 2 | 11 | 122.14% |
| BRKB230616C00175000 | 2023-03-07 4:35PM EDT | 175.00 | 138.00 | 126.00 | 129.60 | 0.00 | - | 1 | 5 | 68.62% |
| BRKB230616C00180000 | 2023-03-15 10:45AM EDT | 180.00 | 119.05 | 121.00 | 124.10 | 0.00 | - | 6 | 181 | 63.50% |
| BRKB230616C00185000 | 2023-02-03 4:17PM EDT | 185.00 | 126.00 | 128.95 | 131.70 | 0.00 | - | 1 | 23 | 115.88% |
| BRKB230616C00190000 | 2023-03-13 2:40PM EDT | 190.00 | 118.51 | 111.85 | 114.20 | 0.00 | - | 220 | 521 | 61.33% |
| BRKB230616C00195000 | 2022-12-28 4:16PM EDT | 195.00 | 115.34 | 117.35 | 119.90 | 0.00 | - | 2 | 18 | 101.58% |
| BRKB230616C00200000 | 2023-03-15 2:47PM EDT | 200.00 | 100.00 | 101.70 | 104.80 | 0.00 | - | 1 | 377 | 57.02% |
| BRKB230616C00205000 | 2023-01-03 10:52AM EDT | 205.00 | 111.45 | 109.65 | 113.15 | 0.00 | - | - | 3 | 101.39% |
| BRKB230616C00210000 | 2023-03-06 1:31PM EDT | 210.00 | 109.50 | 92.30 | 94.75 | 0.00 | - | 2 | 87 | 52.95% |
| BRKB230616C00215000 | 2023-03-15 1:04PM EDT | 215.00 | 84.00 | 87.20 | 90.05 | 0.00 | - | 30 | 91 | 50.68% |
| BRKB230616C00220000 | 2023-03-17 2:49PM EDT | 220.00 | 78.08 | 82.15 | 85.05 | 0.00 | - | 1 | 270 | 54.18% |
| BRKB230616C00225000 | 2023-03-17 3:56PM EDT | 225.00 | 72.00 | 77.95 | 80.30 | 0.00 | - | 1 | 114 | 52.20% |
| BRKB230616C00230000 | 2023-03-20 11:03AM EDT | 230.00 | 72.85 | 72.50 | 75.75 | +2.08 | +2.94% | 1 | 209 | 50.87% |
| BRKB230616C00235000 | 2023-03-01 1:59PM EDT | 235.00 | 74.80 | 69.00 | 70.65 | 0.00 | - | 16 | 18 | 47.57% |
| BRKB230616C00240000 | 2023-03-15 1:49PM EDT | 240.00 | 60.65 | 63.90 | 65.85 | 0.00 | - | 35 | 991 | 45.30% |
| BRKB230616C00245000 | 2023-03-13 12:21PM EDT | 245.00 | 64.39 | 59.65 | 61.20 | 0.00 | - | 4 | 58 | 43.46% |
| BRKB230616C00250000 | 2023-03-16 3:56PM EDT | 250.00 | 56.82 | 54.90 | 56.55 | 0.00 | - | 6 | 463 | 41.53% |
| BRKB230616C00255000 | 2023-02-27 3:00PM EDT | 255.00 | 54.60 | 50.75 | 51.95 | 0.00 | - | 34 | 48 | 39.65% |
| BRKB230616C00260000 | 2023-03-20 3:37PM EDT | 260.00 | 46.68 | 46.00 | 47.45 | +5.88 | +14.41% | 1 | 380 | 37.92% |
| BRKB230616C00265000 | 2023-03-13 10:24AM EDT | 265.00 | 45.10 | 41.80 | 43.10 | 0.00 | - | 7 | 174 | 36.41% |
| BRKB230616C00270000 | 2023-03-14 1:21PM EDT | 270.00 | 40.35 | 37.45 | 38.95 | 0.00 | - | 1 | 473 | 35.18% |
| BRKB230616C00275000 | 2023-03-15 12:04PM EDT | 275.00 | 31.11 | 33.35 | 34.55 | 0.00 | - | 10 | 183 | 33.20% |
| BRKB230616C00280000 | 2023-03-20 12:48PM EDT | 280.00 | 29.96 | 29.65 | 30.60 | +3.76 | +14.35% | 7 | 1,843 | 31.95% |
| BRKB230616C00285000 | 2023-03-17 3:29PM EDT | 285.00 | 23.15 | 25.70 | 26.80 | 0.00 | - | 18 | 160 | 30.72% |
| BRKB230616C00290000 | 2023-03-20 1:55PM EDT | 290.00 | 22.20 | 22.50 | 22.95 | +2.80 | +14.43% | 285 | 2,033 | 29.12% |
| BRKB230616C00295000 | 2023-03-20 3:51PM EDT | 295.00 | 19.50 | 19.00 | 19.55 | +2.80 | +16.77% | 30 | 110 | 28.01% |
| BRKB230616C00300000 | 2023-03-20 3:44PM EDT | 300.00 | 15.65 | 15.90 | 16.40 | +1.85 | +13.41% | 121 | 2,156 | 26.96% |
| BRKB230616C00305000 | 2023-03-20 3:55PM EDT | 305.00 | 13.30 | 13.05 | 13.60 | +2.80 | +26.67% | 478 | 718 | 26.11% |
| BRKB230616C00310000 | 2023-03-20 3:52PM EDT | 310.00 | 10.70 | 10.40 | 10.80 | +1.80 | +20.22% | 48 | 2,760 | 24.81% |
| BRKB230616C00315000 | 2023-03-20 3:19PM EDT | 315.00 | 7.80 | 8.10 | 8.50 | +1.30 | +20.00% | 18 | 2,176 | 23.90% |
| BRKB230616C00320000 | 2023-03-20 3:47PM EDT | 320.00 | 6.15 | 6.10 | 6.50 | +1.19 | +23.99% | 99 | 3,064 | 22.99% |
| BRKB230616C00325000 | 2023-03-20 2:58PM EDT | 325.00 | 4.45 | 4.50 | 4.95 | +0.70 | +18.67% | 242 | 872 | 22.40% |
| BRKB230616C00330000 | 2023-03-20 3:23PM EDT | 330.00 | 3.00 | 3.25 | 3.60 | +0.05 | +1.69% | 275 | 2,827 | 21.66% |
| BRKB230616C00335000 | 2023-03-20 3:50PM EDT | 335.00 | 2.51 | 2.15 | 2.73 | +0.56 | +28.72% | 378 | 2,365 | 21.50% |
| BRKB230616C00340000 | 2023-03-20 3:27PM EDT | 340.00 | 1.67 | 1.54 | 1.96 | +0.21 | +14.38% | 54 | 6,300 | 21.10% |
| BRKB230616C00345000 | 2023-03-20 2:20PM EDT | 345.00 | 1.24 | 1.03 | 1.39 | +0.26 | +26.53% | 32 | 1,167 | 20.79% |
| BRKB230616C00350000 | 2023-03-20 2:38PM EDT | 350.00 | 0.80 | 0.67 | 0.92 | +0.08 | +11.11% | 8 | 2,470 | 20.28% |
| BRKB230616C00355000 | 2023-03-14 3:34PM EDT | 355.00 | 0.64 | 0.38 | 0.68 | 0.00 | - | 10 | 755 | 20.39% |
| BRKB230616C00360000 | 2023-03-20 3:11PM EDT | 360.00 | 0.37 | 0.35 | 0.52 | -0.05 | -11.90% | 4 | 1,123 | 20.63% |
| BRKB230616C00365000 | 2023-03-20 2:37PM EDT | 365.00 | 0.38 | 0.14 | 0.48 | -0.03 | -7.32% | 2 | 508 | 21.58% |
| BRKB230616C00370000 | 2023-03-15 3:51PM EDT | 370.00 | 0.30 | 0.00 | 0.76 | 0.00 | - | 3 | 851 | 24.83% |
| BRKB230616C00375000 | 2023-03-15 3:50PM EDT | 375.00 | 0.44 | 0.05 | 0.39 | 0.00 | - | 4 | 672 | 23.17% |
| BRKB230616C00380000 | 2023-03-20 12:46PM EDT | 380.00 | 0.13 | 0.10 | 0.32 | -0.13 | -50.00% | 2 | 1,075 | 23.56% |
| BRKB230616C00385000 | 2023-01-18 12:49PM EDT | 385.00 | 0.44 | 0.02 | 0.91 | 0.00 | - | 10 | 79 | 29.53% |
| BRKB230616C00390000 | 2023-03-15 3:52PM EDT | 390.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 247 | 24.78% |
| BRKB230616C00400000 | 2023-03-20 12:41PM EDT | 400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 600 | 25.98% |
| BRKB230616C00410000 | 2023-03-01 11:08AM EDT | 410.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | 1 | 164 | 33.79% |
| BRKB230616C00420000 | 2023-02-01 2:31PM EDT | 420.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 114 | 33.79% |
| BRKB230616C00430000 | 2023-03-17 2:12PM EDT | 430.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 584 | 33.40% |
| BRKB230616C00440000 | 2022-08-16 3:09PM EDT | 440.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 40.23% |
| BRKB230616C00450000 | 2023-02-13 2:24PM EDT | 450.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 4 | 43 | 40.65% |
| BRKB230616C00460000 | 2022-12-28 4:19PM EDT | 460.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 44.45% |
| BRKB230616C00470000 | 2022-06-09 11:04AM EDT | 470.00 | 0.50 | 0.00 | 0.82 | 0.00 | - | 1 | 6 | 46.44% |
| BRKB230616C00480000 | 2023-02-01 1:46PM EDT | 480.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 237 | 47.51% |
| BRKB230616C00490000 | 2022-09-23 9:52AM EDT | 490.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 80 | 93 | 49.19% |
| BRKB230616C00500000 | 2022-11-09 4:03PM EDT | 500.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 234 | 49.76% |
| BRKB230616C00520000 | 2023-02-21 11:01AM EDT | 520.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 54.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB230616P00125000 | 2023-03-14 3:48PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 96 | 69.24% |
| BRKB230616P00130000 | 2022-11-04 11:59AM EDT | 130.00 | 0.70 | 0.00 | 0.86 | 0.00 | - | 1 | 162 | 79.59% |
| BRKB230616P00135000 | 2022-10-31 10:29AM EDT | 135.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| BRKB230616P00140000 | 2023-01-05 10:34AM EDT | 140.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 71.73% |
| BRKB230616P00145000 | 2023-01-13 1:27PM EDT | 145.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 116 | 68.70% |
| BRKB230616P00150000 | 2023-01-26 1:54PM EDT | 150.00 | 0.15 | 0.00 | 0.86 | 0.00 | - | 1 | 1,153 | 67.09% |
| BRKB230616P00155000 | 2023-03-14 12:01PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 102 | 62.96% |
| BRKB230616P00160000 | 2023-01-19 2:29PM EDT | 160.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1,000 | 1,063 | 61.87% |
| BRKB230616P00165000 | 2022-12-06 11:23AM EDT | 165.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 57.57% |
| BRKB230616P00170000 | 2023-02-24 3:42PM EDT | 170.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 84 | 55.32% |
| BRKB230616P00175000 | 2022-12-06 11:22AM EDT | 175.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 52.49% |
| BRKB230616P00180000 | 2023-03-15 2:37PM EDT | 180.00 | 0.30 | 0.13 | 0.65 | 0.00 | - | 4 | 5,198 | 50.34% |
| BRKB230616P00185000 | 2023-03-16 3:46PM EDT | 185.00 | 0.12 | 0.07 | 0.82 | 0.00 | - | 1 | 14 | 54.13% |
| BRKB230616P00190000 | 2023-03-20 11:50AM EDT | 190.00 | 0.35 | 0.05 | 0.00 | +0.15 | +75.00% | 1 | 114 | 25.00% |
| BRKB230616P00195000 | 2023-01-19 3:04PM EDT | 195.00 | 0.40 | 0.03 | 0.78 | 0.00 | - | 1 | 44 | 48.60% |
| BRKB230616P00200000 | 2023-03-17 2:12PM EDT | 200.00 | 0.45 | 0.10 | 0.91 | 0.00 | - | 1 | 6,292 | 47.47% |
| BRKB230616P00205000 | 2023-02-09 12:51PM EDT | 205.00 | 0.35 | 0.10 | 0.87 | 0.00 | - | 10 | 17 | 44.65% |
| BRKB230616P00210000 | 2023-03-17 10:50AM EDT | 210.00 | 0.70 | 0.32 | 1.85 | 0.00 | - | 1 | 212 | 49.46% |
| BRKB230616P00215000 | 2023-02-17 2:48PM EDT | 215.00 | 0.60 | 0.42 | 2.15 | 0.00 | - | 5 | 5 | 48.54% |
| BRKB230616P00220000 | 2023-03-20 12:47PM EDT | 220.00 | 1.00 | 0.55 | 1.10 | -0.20 | -16.67% | 2 | 529 | 39.43% |
| BRKB230616P00225000 | 2023-03-15 10:56AM EDT | 225.00 | 1.41 | 0.71 | 2.25 | 0.00 | - | 2 | 23 | 43.75% |
| BRKB230616P00230000 | 2023-03-17 12:59PM EDT | 230.00 | 1.40 | 1.00 | 1.28 | 0.00 | - | 20 | 1,434 | 35.94% |
| BRKB230616P00235000 | 2023-03-13 9:35AM EDT | 235.00 | 1.50 | 1.11 | 1.43 | 0.00 | - | 1 | 30 | 34.47% |
| BRKB230616P00240000 | 2023-03-17 3:51PM EDT | 240.00 | 2.15 | 1.34 | 1.72 | 0.00 | - | 14 | 504 | 33.62% |
| BRKB230616P00245000 | 2023-03-17 12:59PM EDT | 245.00 | 2.24 | 1.49 | 2.03 | 0.00 | - | 8 | 64 | 32.61% |
| BRKB230616P00250000 | 2023-03-17 3:47PM EDT | 250.00 | 3.00 | 1.82 | 2.36 | 0.00 | - | 32 | 2,997 | 31.47% |
| BRKB230616P00255000 | 2023-03-20 1:18PM EDT | 255.00 | 2.64 | 2.19 | 2.74 | -0.56 | -17.50% | 150 | 58 | 30.32% |
| BRKB230616P00260000 | 2023-03-20 3:20PM EDT | 260.00 | 3.05 | 2.68 | 3.15 | -0.75 | -19.74% | 869 | 2,392 | 29.07% |
| BRKB230616P00265000 | 2023-03-20 2:53PM EDT | 265.00 | 3.70 | 3.15 | 3.70 | -1.18 | -24.18% | 35 | 2,104 | 28.01% |
| BRKB230616P00270000 | 2023-03-20 3:38PM EDT | 270.00 | 4.30 | 3.85 | 4.35 | -1.70 | -28.33% | 40 | 2,505 | 26.95% |
| BRKB230616P00275000 | 2023-03-20 10:19AM EDT | 275.00 | 5.80 | 4.65 | 5.20 | -1.20 | -17.14% | 2 | 1,376 | 26.09% |
| BRKB230616P00280000 | 2023-03-20 3:47PM EDT | 280.00 | 6.00 | 5.55 | 6.15 | -2.55 | -29.82% | 425 | 2,634 | 25.12% |
| BRKB230616P00285000 | 2023-03-20 3:21PM EDT | 285.00 | 7.35 | 6.50 | 7.30 | -2.45 | -25.00% | 17 | 2,917 | 24.20% |
| BRKB230616P00290000 | 2023-03-20 2:22PM EDT | 290.00 | 8.70 | 8.10 | 8.40 | -2.28 | -20.77% | 71 | 2,120 | 22.82% |
| BRKB230616P00295000 | 2023-03-20 1:03PM EDT | 295.00 | 10.20 | 9.65 | 10.00 | -2.77 | -21.36% | 43 | 1,131 | 21.95% |
| BRKB230616P00300000 | 2023-03-20 3:58PM EDT | 300.00 | 11.65 | 11.45 | 11.85 | -4.55 | -28.09% | 62 | 2,366 | 21.03% |
| BRKB230616P00305000 | 2023-03-20 2:31PM EDT | 305.00 | 14.35 | 13.65 | 14.05 | -4.50 | -23.87% | 5 | 1,537 | 20.19% |
| BRKB230616P00310000 | 2023-03-17 1:17PM EDT | 310.00 | 20.15 | 16.05 | 16.55 | 0.00 | - | 6 | 2,239 | 19.29% |
| BRKB230616P00315000 | 2023-03-20 3:06PM EDT | 315.00 | 19.55 | 18.85 | 19.40 | -4.45 | -18.54% | 4 | 804 | 18.35% |
| BRKB230616P00320000 | 2023-03-15 3:42PM EDT | 320.00 | 26.50 | 21.95 | 23.10 | 0.00 | - | 12 | 615 | 18.38% |
| BRKB230616P00325000 | 2023-03-17 3:50PM EDT | 325.00 | 31.25 | 25.60 | 26.80 | 0.00 | - | 22 | 114 | 17.79% |
| BRKB230616P00330000 | 2023-03-17 3:37PM EDT | 330.00 | 35.50 | 29.65 | 30.80 | 0.00 | - | 1 | 380 | 17.18% |
| BRKB230616P00335000 | 2023-03-10 3:52PM EDT | 335.00 | 30.16 | 33.80 | 35.10 | 0.00 | - | 15 | 138 | 16.66% |
| BRKB230616P00340000 | 2023-03-07 12:52PM EDT | 340.00 | 27.07 | 37.70 | 39.90 | 0.00 | - | 5 | 46 | 17.48% |
| BRKB230616P00345000 | 2023-01-19 10:55AM EDT | 345.00 | 39.94 | 35.85 | 38.55 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB230616P00350000 | 2023-03-13 11:21AM EDT | 350.00 | 44.38 | 46.90 | 50.40 | 0.00 | - | 1 | 13 | 22.68% |
| BRKB230616P00355000 | 2023-01-17 10:53AM EDT | 355.00 | 38.25 | 44.05 | 47.85 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB230616P00360000 | 2023-03-10 4:13PM EDT | 360.00 | 54.50 | 56.50 | 60.85 | 0.00 | - | 2 | 4 | 27.50% |
| BRKB230616P00370000 | 2022-11-16 10:55AM EDT | 370.00 | 62.15 | 68.95 | 71.95 | 0.00 | - | 2 | 0 | 34.38% |
| BRKB230616P00380000 | 2022-09-09 2:36PM EDT | 380.00 | 93.60 | 108.75 | 112.05 | 0.00 | - | 2 | 0 | 96.14% |
| BRKB230616P00390000 | 2022-07-29 3:05PM EDT | 390.00 | 88.55 | 98.00 | 102.20 | 0.00 | - | 1 | 0 | 61.52% |
| BRKB230616P00400000 | 2023-01-23 4:37PM EDT | 400.00 | 90.40 | 95.35 | 98.95 | 0.00 | - | 1 | 1 | 20.12% |
| BRKB230616P00410000 | 2023-01-23 4:37PM EDT | 410.00 | 100.44 | 105.10 | 109.00 | 0.00 | - | 1 | 0 | 24.56% |
| BRKB230616P00420000 | 2022-04-20 2:41PM EDT | 420.00 | 74.05 | 114.65 | 118.50 | 0.00 | - | 3 | 1 | 0.00% |
| BRKB230616P00430000 | 2022-05-06 3:57PM EDT | 430.00 | 111.10 | 117.20 | 120.85 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB230616P00440000 | 2023-01-04 10:52AM EDT | 440.00 | 127.34 | 128.10 | 131.60 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB230616P00470000 | 2022-06-01 1:18PM EDT | 470.00 | 158.03 | 191.30 | 194.70 | 0.00 | - | - | 0 | 112.34% |
| BRKB230616P00480000 | 2022-03-14 12:14AM EDT | 480.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BRKB230616P00500000 | 2022-09-12 1:43PM EDT | 500.00 | 211.82 | 233.60 | 235.75 | 0.00 | - | 1 | 0 | 142.22% |
| BRKB230616P00520000 | 2022-12-30 4:59PM EDT | 520.00 | 211.50 | 209.00 | 212.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
