Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
298.92+0.55 (+0.18%)
At close: 04:03PM EDT
299.00 +0.08 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240119C001350002023-01-20 11:41AM EDT135.00178.50178.60181.800.00-11096.08%
BRKB240119C001400002023-03-24 1:26PM EDT140.00164.50163.40166.90+1.80+1.11%436067.24%
BRKB240119C001450002023-03-13 10:40AM EDT145.00165.00158.25162.250.00-11264.91%
BRKB240119C001500002023-03-08 12:03PM EDT150.00170.18153.85157.750.00-6161463.92%
BRKB240119C001550002022-11-28 4:41PM EDT155.00166.85156.15160.200.00-11078.49%
BRKB240119C001600002023-03-24 2:09PM EDT160.00146.00145.30148.25+1.00+0.69%2348261.45%
BRKB240119C001650002022-11-11 1:10PM EDT165.00154.20150.80153.850.00-13280.61%
BRKB240119C001700002023-03-14 3:35PM EDT170.00141.80136.05138.350.00-452457.65%
BRKB240119C001750002023-03-13 11:36AM EDT175.00138.85131.00133.750.00-42355.72%
BRKB240119C001800002023-02-13 10:56AM EDT180.00141.95122.60126.950.00-31,58852.55%
BRKB240119C001850002022-12-12 4:25PM EDT185.00138.25144.50147.850.00-23890.88%
BRKB240119C001900002023-01-26 2:15PM EDT190.00132.04123.25127.000.00-317762.95%
BRKB240119C001950002023-01-20 11:53AM EDT195.00123.23122.45126.150.00-121166.99%
BRKB240119C002000002023-03-21 12:59PM EDT200.00114.00108.10110.950.00-14,56651.25%
BRKB240119C002050002023-01-09 1:52PM EDT205.00127.20115.65118.600.00-24065.88%
BRKB240119C002100002023-03-21 12:07PM EDT210.00105.1598.85101.200.00-24,16647.29%
BRKB240119C002150002023-02-22 1:27PM EDT215.00102.8094.4597.200.00-610446.68%
BRKB240119C002200002023-03-23 2:15PM EDT220.0086.9089.9092.45-3.68-4.06%19,32044.91%
BRKB240119C002250002023-03-13 10:32AM EDT225.0090.8485.6087.900.00-18943.44%
BRKB240119C002300002023-03-24 9:50AM EDT230.0078.3581.4083.60-7.75-9.00%21,72642.29%
BRKB240119C002350002023-03-23 11:46AM EDT235.0079.4576.5079.250.00-24098441.04%
BRKB240119C002400002023-03-15 11:24AM EDT240.0072.6072.2574.850.00-2062739.71%
BRKB240119C002450002023-03-24 12:46PM EDT245.0068.9768.8070.45-5.51-7.40%211338.34%
BRKB240119C002500002023-03-23 12:24PM EDT250.0066.2963.6566.650.00-471337.66%
BRKB240119C002550002023-03-17 2:27PM EDT255.0057.7259.4562.100.00-264036.05%
BRKB240119C002600002023-03-24 10:59AM EDT260.0055.8055.9558.05-0.68-1.20%196934.98%
BRKB240119C002650002023-03-22 3:02PM EDT265.0057.8352.3054.400.00-124334.28%
BRKB240119C002700002023-03-24 1:29PM EDT270.0049.6648.6550.35-0.57-1.13%198733.08%
BRKB240119C002800002023-03-24 11:33AM EDT280.0039.5341.0043.15-1.27-3.11%61,08031.41%
BRKB240119C002900002023-03-23 2:35PM EDT290.0032.4034.5536.00-1.54-4.54%41,13229.45%
BRKB240119C003000002023-03-24 3:41PM EDT300.0029.2028.1530.00+0.20+0.69%213,62228.21%
BRKB240119C003100002023-03-24 12:23PM EDT310.0022.3522.1023.85+0.12+0.54%125,82126.40%
BRKB240119C003200002023-03-24 2:56PM EDT320.0017.9017.0018.60-0.10-0.56%3012,08424.92%
BRKB240119C003300002023-03-24 2:59PM EDT330.0013.4513.2014.10+0.30+2.28%1812,94523.60%
BRKB240119C003400002023-03-24 2:59PM EDT340.009.909.5510.50+0.20+2.06%403,79222.57%
BRKB240119C003500002023-03-24 2:32PM EDT350.007.256.357.60+0.15+2.11%205,34421.66%
BRKB240119C003600002023-03-24 3:39PM EDT360.005.214.705.35+0.01+0.19%152,87520.86%
BRKB240119C003700002023-03-24 12:14PM EDT370.003.352.993.75+0.30+9.84%404,23320.31%
BRKB240119C003800002023-03-24 11:19AM EDT380.002.202.032.39-0.10-4.35%1603,34319.46%
BRKB240119C003900002023-03-23 11:30AM EDT390.001.461.251.880.00-72,18719.79%
BRKB240119C004000002023-03-22 1:32PM EDT400.001.220.621.250.00-13,24119.42%
BRKB240119C004100002023-03-16 2:07PM EDT410.000.850.500.800.00-11,59319.02%
BRKB240119C004200002023-03-17 1:17PM EDT420.000.630.260.730.00-539319.85%
BRKB240119C004300002023-03-15 11:20AM EDT430.000.350.300.60-0.15-30.00%11,14320.29%
BRKB240119C004400002023-03-07 3:07PM EDT440.000.400.040.800.00-710122.34%
BRKB240119C004500002023-03-10 10:30AM EDT450.000.740.200.450.00-1064421.38%
BRKB240119C004600002023-03-10 10:30AM EDT460.000.710.000.410.00-114122.02%
BRKB240119C004700002023-03-03 12:58PM EDT470.000.200.010.860.00-2448925.66%
BRKB240119C004800002023-03-13 10:23AM EDT480.000.150.100.400.00-187023.73%
BRKB240119C004900002023-03-23 12:16PM EDT490.000.160.020.250.00-36023.12%
BRKB240119C005000002023-03-24 11:29AM EDT500.000.130.100.20+0.01+8.33%11,10523.27%
BRKB240119C005200002023-03-22 10:00AM EDT520.000.150.100.140.00-71,11723.78%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240119P001350002023-03-24 11:18AM EDT135.000.660.280.72+0.23+53.49%130444.31%
BRKB240119P001400002023-03-24 11:18AM EDT140.000.690.281.00+0.29+72.50%153244.86%
BRKB240119P001450002023-01-20 1:46PM EDT145.000.440.000.900.00-549642.22%
BRKB240119P001500002023-03-10 4:58PM EDT150.000.540.501.290.00-3211443.15%
BRKB240119P001550002023-03-14 1:59PM EDT155.000.540.541.490.00-23442.49%
BRKB240119P001600002023-01-09 12:29PM EDT160.000.810.001.740.00-12141.98%
BRKB240119P001650002022-12-29 3:55PM EDT165.001.100.131.230.00-16637.54%
BRKB240119P001700002023-02-24 12:29PM EDT170.000.951.011.800.00-513538.73%
BRKB240119P001750002023-03-20 11:32AM EDT175.001.221.161.600.00-141,01836.13%
BRKB240119P001800002023-03-21 1:18PM EDT180.001.100.883.200.00-414140.39%
BRKB240119P001850002023-03-01 4:49PM EDT185.001.051.463.400.00-12239.20%
BRKB240119P001900002023-03-24 2:50PM EDT190.001.801.632.00+0.41+29.50%139732.94%
BRKB240119P001950002023-03-24 10:53AM EDT195.002.381.832.43+0.78+48.75%52532.82%
BRKB240119P002000002023-03-24 11:03AM EDT200.002.652.022.62+0.60+29.27%22759031.81%
BRKB240119P002050002023-03-24 10:52AM EDT205.003.052.252.90+0.98+47.34%22631.02%
BRKB240119P002100002023-03-24 10:52AM EDT210.003.352.563.15+0.90+36.73%1126730.10%
BRKB240119P002150002023-03-24 1:31PM EDT215.003.452.803.50+0.52+17.75%135329.37%
BRKB240119P002200002023-03-23 2:30PM EDT220.003.503.204.000.00-1,1161,05028.89%
BRKB240119P002250002023-03-24 12:34PM EDT225.004.453.654.35+1.30+41.27%122428.01%
BRKB240119P002300002023-03-21 9:47AM EDT230.003.604.054.850.00-828127.35%
BRKB240119P002350002023-03-24 12:19PM EDT235.005.514.505.35+1.61+41.28%662826.61%
BRKB240119P002400002023-03-24 2:36PM EDT240.005.404.905.90+1.35+33.33%111,24425.87%
BRKB240119P002450002023-03-23 9:33AM EDT245.004.805.706.500.00-142925.13%
BRKB240119P002500002023-03-24 10:51AM EDT250.008.106.357.20+1.60+24.62%4001,12924.45%
BRKB240119P002550002023-03-23 1:51PM EDT255.007.207.108.000.00-158823.81%
BRKB240119P002600002023-03-24 2:02PM EDT260.008.557.908.85-0.30-3.39%52,54923.13%
BRKB240119P002650002023-03-23 3:00PM EDT265.0010.508.859.90+0.90+9.37%11,70022.58%
BRKB240119P002700002023-03-24 1:44PM EDT270.0010.7510.0510.950.00-242,20821.91%
BRKB240119P002800002023-03-24 11:52AM EDT280.0014.1012.2013.40+1.85+15.10%253,44220.60%
BRKB240119P002900002023-03-24 1:20PM EDT290.0016.6015.3516.40+1.15+7.44%882,86619.30%
BRKB240119P003000002023-03-24 1:03PM EDT300.0020.0518.9020.05+0.10+0.50%113,45718.01%
BRKB240119P003100002023-03-24 3:47PM EDT310.0023.5523.3524.55-0.59-2.44%436,38616.79%
BRKB240119P003200002023-03-24 3:47PM EDT320.0028.8327.7530.70+3.68+14.63%41,50516.32%
BRKB240119P003300002023-03-23 1:25PM EDT330.0035.2533.8036.050.00-2874714.01%
BRKB240119P003400002023-03-21 10:12AM EDT340.0046.6041.5543.65+9.53+25.71%162312.95%
BRKB240119P003500002023-03-23 3:49PM EDT350.0051.8149.6552.200.00-368911.96%
BRKB240119P003600002023-02-07 3:45PM EDT360.0047.6053.0057.500.00-250.00%
BRKB240119P003700002023-03-09 11:00AM EDT370.0058.5069.8572.350.00-11115.44%
BRKB240119P003800002023-02-01 11:16AM EDT380.0069.4666.5069.550.00-160.00%
BRKB240119P003900002022-12-14 10:30AM EDT390.0077.270.000.000.00-2000.00%
BRKB240119P004000002023-02-02 10:48AM EDT400.0088.1086.1089.600.00-1510.00%
BRKB240119P004100002022-07-19 9:38AM EDT410.00130.20104.60108.650.00-500.00%
BRKB240119P004200002023-01-09 1:35PM EDT420.00100.50108.60112.350.00-4000.00%
BRKB240119P004300002023-01-03 1:38PM EDT430.00121.77115.90120.000.00-200.00%
BRKB240119P004400002023-01-11 12:02PM EDT440.00121.40130.00133.300.00-200.00%
BRKB240119P004500002023-01-20 4:58PM EDT450.00140.23140.55143.650.00-110.00%
BRKB240119P004600002023-01-20 4:58PM EDT460.00150.27150.40153.750.00-200.00%
BRKB240119P004700002022-04-04 9:38AM EDT470.00123.000.000.000.00-100.00%
BRKB240119P004800002023-01-12 3:24PM EDT480.00157.50168.60172.100.00-1500.00%
BRKB240119P004900002022-07-19 9:42AM EDT490.00210.14185.00188.500.00-200.00%
BRKB240119P005000002022-12-20 1:47PM EDT500.00198.40191.95194.950.00-100.00%
BRKB240119P005200002022-11-30 3:55PM EDT520.00204.30209.35213.250.00-100.00%