Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
301.06+7.55 (+2.57%)
At close: 04:03PM EDT
301.06 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB230616C001250002023-03-14 2:38PM EDT125.00180.20175.50179.000.00-17497.56%
BRKB230616C001300002021-11-29 3:04PM EDT130.00157.50172.45176.000.00-37114.08%
BRKB230616C001350002022-08-16 2:52PM EDT135.00175.80146.15149.050.00-15590.00%
BRKB230616C001400002023-01-09 3:03PM EDT140.00181.10171.30173.550.00-113150.83%
BRKB230616C001450002022-12-14 10:30AM EDT145.00172.830.000.000.00-2110.00%
BRKB230616C001500002023-02-27 4:43PM EDT150.00156.30150.50154.200.00-27480.37%
BRKB230616C001550002022-11-04 11:44AM EDT155.00135.35164.00166.750.00-19164.82%
BRKB230616C001600002022-12-06 11:21AM EDT160.00152.85152.65155.650.00-219136.17%
BRKB230616C001650002023-01-26 10:55AM EDT165.00151.60139.90144.000.00-18100.84%
BRKB230616C001700002022-12-02 2:39PM EDT170.00149.30141.95144.200.00-211122.14%
BRKB230616C001750002023-03-07 4:35PM EDT175.00138.00126.00129.600.00-1568.62%
BRKB230616C001800002023-03-15 10:45AM EDT180.00119.05121.00124.100.00-618163.50%
BRKB230616C001850002023-02-03 4:17PM EDT185.00126.00128.95131.700.00-123115.88%
BRKB230616C001900002023-03-13 2:40PM EDT190.00118.51111.85114.200.00-22052161.33%
BRKB230616C001950002022-12-28 4:16PM EDT195.00115.34117.35119.900.00-218101.58%
BRKB230616C002000002023-03-15 2:47PM EDT200.00100.00101.70104.800.00-137757.02%
BRKB230616C002050002023-01-03 10:52AM EDT205.00111.45109.65113.150.00--3101.39%
BRKB230616C002100002023-03-06 1:31PM EDT210.00109.5092.3094.750.00-28752.95%
BRKB230616C002150002023-03-15 1:04PM EDT215.0084.0087.2090.050.00-309150.68%
BRKB230616C002200002023-03-17 2:49PM EDT220.0078.0882.1585.050.00-127054.18%
BRKB230616C002250002023-03-17 3:56PM EDT225.0072.0077.9580.300.00-111452.20%
BRKB230616C002300002023-03-20 11:03AM EDT230.0072.8572.5075.75+2.08+2.94%120950.87%
BRKB230616C002350002023-03-01 1:59PM EDT235.0074.8069.0070.650.00-161847.57%
BRKB230616C002400002023-03-15 1:49PM EDT240.0060.6563.9065.850.00-3599145.30%
BRKB230616C002450002023-03-13 12:21PM EDT245.0064.3959.6561.200.00-45843.46%
BRKB230616C002500002023-03-16 3:56PM EDT250.0056.8254.9056.550.00-646341.53%
BRKB230616C002550002023-02-27 3:00PM EDT255.0054.6050.7551.950.00-344839.65%
BRKB230616C002600002023-03-20 3:37PM EDT260.0046.6846.0047.45+5.88+14.41%138037.92%
BRKB230616C002650002023-03-13 10:24AM EDT265.0045.1041.8043.100.00-717436.41%
BRKB230616C002700002023-03-14 1:21PM EDT270.0040.3537.4538.950.00-147335.18%
BRKB230616C002750002023-03-15 12:04PM EDT275.0031.1133.3534.550.00-1018333.20%
BRKB230616C002800002023-03-20 12:48PM EDT280.0029.9629.6530.60+3.76+14.35%71,84331.95%
BRKB230616C002850002023-03-17 3:29PM EDT285.0023.1525.7026.800.00-1816030.72%
BRKB230616C002900002023-03-20 1:55PM EDT290.0022.2022.5022.95+2.80+14.43%2852,03329.12%
BRKB230616C002950002023-03-20 3:51PM EDT295.0019.5019.0019.55+2.80+16.77%3011028.01%
BRKB230616C003000002023-03-20 3:44PM EDT300.0015.6515.9016.40+1.85+13.41%1212,15626.96%
BRKB230616C003050002023-03-20 3:55PM EDT305.0013.3013.0513.60+2.80+26.67%47871826.11%
BRKB230616C003100002023-03-20 3:52PM EDT310.0010.7010.4010.80+1.80+20.22%482,76024.81%
BRKB230616C003150002023-03-20 3:19PM EDT315.007.808.108.50+1.30+20.00%182,17623.90%
BRKB230616C003200002023-03-20 3:47PM EDT320.006.156.106.50+1.19+23.99%993,06422.99%
BRKB230616C003250002023-03-20 2:58PM EDT325.004.454.504.95+0.70+18.67%24287222.40%
BRKB230616C003300002023-03-20 3:23PM EDT330.003.003.253.60+0.05+1.69%2752,82721.66%
BRKB230616C003350002023-03-20 3:50PM EDT335.002.512.152.73+0.56+28.72%3782,36521.50%
BRKB230616C003400002023-03-20 3:27PM EDT340.001.671.541.96+0.21+14.38%546,30021.10%
BRKB230616C003450002023-03-20 2:20PM EDT345.001.241.031.39+0.26+26.53%321,16720.79%
BRKB230616C003500002023-03-20 2:38PM EDT350.000.800.670.92+0.08+11.11%82,47020.28%
BRKB230616C003550002023-03-14 3:34PM EDT355.000.640.380.680.00-1075520.39%
BRKB230616C003600002023-03-20 3:11PM EDT360.000.370.350.52-0.05-11.90%41,12320.63%
BRKB230616C003650002023-03-20 2:37PM EDT365.000.380.140.48-0.03-7.32%250821.58%
BRKB230616C003700002023-03-15 3:51PM EDT370.000.300.000.760.00-385124.83%
BRKB230616C003750002023-03-15 3:50PM EDT375.000.440.050.390.00-467223.17%
BRKB230616C003800002023-03-20 12:46PM EDT380.000.130.100.32-0.13-50.00%21,07523.56%
BRKB230616C003850002023-01-18 12:49PM EDT385.000.440.020.910.00-107929.53%
BRKB230616C003900002023-03-15 3:52PM EDT390.000.170.000.250.00-224724.78%
BRKB230616C004000002023-03-20 12:41PM EDT400.000.100.000.200.00-160025.98%
BRKB230616C004100002023-03-01 11:08AM EDT410.000.100.000.710.00-116433.79%
BRKB230616C004200002023-02-01 2:31PM EDT420.000.050.000.490.00-111433.79%
BRKB230616C004300002023-03-17 2:12PM EDT430.000.080.000.310.00-158433.40%
BRKB230616C004400002022-08-16 3:09PM EDT440.000.540.000.750.00-1840.23%
BRKB230616C004500002023-02-13 2:24PM EDT450.000.020.000.600.00-44340.65%
BRKB230616C004600002022-12-28 4:19PM EDT460.000.010.000.800.00-1244.45%
BRKB230616C004700002022-06-09 11:04AM EDT470.000.500.000.820.00-1646.44%
BRKB230616C004800002023-02-01 1:46PM EDT480.000.250.000.750.00-123747.51%
BRKB230616C004900002022-09-23 9:52AM EDT490.000.060.000.750.00-809349.19%
BRKB230616C005000002022-11-09 4:03PM EDT500.000.100.000.650.00-123449.76%
BRKB230616C005200002023-02-21 11:01AM EDT520.000.050.000.750.00-129254.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB230616P001250002023-03-14 3:48PM EDT125.000.050.000.200.00-19669.24%
BRKB230616P001300002022-11-04 11:59AM EDT130.000.700.000.860.00-116279.59%
BRKB230616P001350002022-10-31 10:29AM EDT135.000.490.000.000.00-212225.00%
BRKB230616P001400002023-01-05 10:34AM EDT140.000.430.000.750.00-111371.73%
BRKB230616P001450002023-01-13 1:27PM EDT145.000.060.000.750.00-10011668.70%
BRKB230616P001500002023-01-26 1:54PM EDT150.000.150.000.860.00-11,15367.09%
BRKB230616P001550002023-03-14 12:01PM EDT155.000.100.000.750.00-1010262.96%
BRKB230616P001600002023-01-19 2:29PM EDT160.000.200.000.900.00-1,0001,06361.87%
BRKB230616P001650002022-12-06 11:23AM EDT165.000.330.000.750.00-56257.57%
BRKB230616P001700002023-02-24 3:42PM EDT170.000.010.000.780.00-18455.32%
BRKB230616P001750002022-12-06 11:22AM EDT175.000.500.000.750.00-41052.49%
BRKB230616P001800002023-03-15 2:37PM EDT180.000.300.130.650.00-45,19850.34%
BRKB230616P001850002023-03-16 3:46PM EDT185.000.120.070.820.00-11454.13%
BRKB230616P001900002023-03-20 11:50AM EDT190.000.350.050.00+0.15+75.00%111425.00%
BRKB230616P001950002023-01-19 3:04PM EDT195.000.400.030.780.00-14448.60%
BRKB230616P002000002023-03-17 2:12PM EDT200.000.450.100.910.00-16,29247.47%
BRKB230616P002050002023-02-09 12:51PM EDT205.000.350.100.870.00-101744.65%
BRKB230616P002100002023-03-17 10:50AM EDT210.000.700.321.850.00-121249.46%
BRKB230616P002150002023-02-17 2:48PM EDT215.000.600.422.150.00-5548.54%
BRKB230616P002200002023-03-20 12:47PM EDT220.001.000.551.10-0.20-16.67%252939.43%
BRKB230616P002250002023-03-15 10:56AM EDT225.001.410.712.250.00-22343.75%
BRKB230616P002300002023-03-17 12:59PM EDT230.001.401.001.280.00-201,43435.94%
BRKB230616P002350002023-03-13 9:35AM EDT235.001.501.111.430.00-13034.47%
BRKB230616P002400002023-03-17 3:51PM EDT240.002.151.341.720.00-1450433.62%
BRKB230616P002450002023-03-17 12:59PM EDT245.002.241.492.030.00-86432.61%
BRKB230616P002500002023-03-17 3:47PM EDT250.003.001.822.360.00-322,99731.47%
BRKB230616P002550002023-03-20 1:18PM EDT255.002.642.192.74-0.56-17.50%1505830.32%
BRKB230616P002600002023-03-20 3:20PM EDT260.003.052.683.15-0.75-19.74%8692,39229.07%
BRKB230616P002650002023-03-20 2:53PM EDT265.003.703.153.70-1.18-24.18%352,10428.01%
BRKB230616P002700002023-03-20 3:38PM EDT270.004.303.854.35-1.70-28.33%402,50526.95%
BRKB230616P002750002023-03-20 10:19AM EDT275.005.804.655.20-1.20-17.14%21,37626.09%
BRKB230616P002800002023-03-20 3:47PM EDT280.006.005.556.15-2.55-29.82%4252,63425.12%
BRKB230616P002850002023-03-20 3:21PM EDT285.007.356.507.30-2.45-25.00%172,91724.20%
BRKB230616P002900002023-03-20 2:22PM EDT290.008.708.108.40-2.28-20.77%712,12022.82%
BRKB230616P002950002023-03-20 1:03PM EDT295.0010.209.6510.00-2.77-21.36%431,13121.95%
BRKB230616P003000002023-03-20 3:58PM EDT300.0011.6511.4511.85-4.55-28.09%622,36621.03%
BRKB230616P003050002023-03-20 2:31PM EDT305.0014.3513.6514.05-4.50-23.87%51,53720.19%
BRKB230616P003100002023-03-17 1:17PM EDT310.0020.1516.0516.550.00-62,23919.29%
BRKB230616P003150002023-03-20 3:06PM EDT315.0019.5518.8519.40-4.45-18.54%480418.35%
BRKB230616P003200002023-03-15 3:42PM EDT320.0026.5021.9523.100.00-1261518.38%
BRKB230616P003250002023-03-17 3:50PM EDT325.0031.2525.6026.800.00-2211417.79%
BRKB230616P003300002023-03-17 3:37PM EDT330.0035.5029.6530.800.00-138017.18%
BRKB230616P003350002023-03-10 3:52PM EDT335.0030.1633.8035.100.00-1513816.66%
BRKB230616P003400002023-03-07 12:52PM EDT340.0027.0737.7039.900.00-54617.48%
BRKB230616P003450002023-01-19 10:55AM EDT345.0039.9435.8538.550.00-500.00%
BRKB230616P003500002023-03-13 11:21AM EDT350.0044.3846.9050.400.00-11322.68%
BRKB230616P003550002023-01-17 10:53AM EDT355.0038.2544.0547.850.00-200.00%
BRKB230616P003600002023-03-10 4:13PM EDT360.0054.5056.5060.850.00-2427.50%
BRKB230616P003700002022-11-16 10:55AM EDT370.0062.1568.9571.950.00-2034.38%
BRKB230616P003800002022-09-09 2:36PM EDT380.0093.60108.75112.050.00-2096.14%
BRKB230616P003900002022-07-29 3:05PM EDT390.0088.5598.00102.200.00-1061.52%
BRKB230616P004000002023-01-23 4:37PM EDT400.0090.4095.3598.950.00-1120.12%
BRKB230616P004100002023-01-23 4:37PM EDT410.00100.44105.10109.000.00-1024.56%
BRKB230616P004200002022-04-20 2:41PM EDT420.0074.05114.65118.500.00-310.00%
BRKB230616P004300002022-05-06 3:57PM EDT430.00111.10117.20120.850.00-100.00%
BRKB230616P004400002023-01-04 10:52AM EDT440.00127.34128.10131.600.00-100.00%
BRKB230616P004700002022-06-01 1:18PM EDT470.00158.03191.30194.700.00--0112.34%
BRKB230616P004800002022-03-14 12:14AM EDT480.00149.800.000.000.00---0.00%
BRKB230616P005000002022-09-12 1:43PM EDT500.00211.82233.60235.750.00-10142.22%
BRKB230616P005200002022-12-30 4:59PM EDT520.00211.50209.00212.450.00-100.00%