Canada markets open in 9 hours 21 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
413.00-3.94 (-0.94%)
At close: 04:00PM EDT
413.27 +0.27 (+0.07%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240531C003000002024-05-07 2:24PM EDT300.00114.05112.00114.95+7.44+6.98%3291.99%
BRKB240531C003100002024-05-07 1:13PM EDT310.0095.42102.00105.250.00--187.65%
BRKB240531C003350002024-05-09 1:28PM EDT335.0073.3876.9080.350.00-1167.14%
BRKB240531C003450002024-05-08 2:02PM EDT345.0062.2567.1070.150.00--159.18%
BRKB240531C003500002024-04-18 2:53PM EDT350.0053.1266.0068.950.00-2690.45%
BRKB240531C003650002024-05-07 9:33AM EDT365.0042.3847.8549.950.00--557.01%
BRKB240531C003700002024-05-17 12:17PM EDT370.0045.7642.9045.000.00-15952.71%
BRKB240531C003750002024-05-08 10:43AM EDT375.0031.0337.7540.250.00-1649.73%
BRKB240531C003800002024-05-13 10:23AM EDT380.0033.8832.9035.500.00-2746.45%
BRKB240531C003850002024-05-15 3:56PM EDT385.0028.8527.8030.300.00-8940.25%
BRKB240531C003900002024-05-10 1:59PM EDT390.0022.8022.4025.600.00-12736.85%
BRKB240531C003950002024-05-17 3:35PM EDT395.0022.4018.1020.250.00-11729.79%
BRKB240531C004000002024-05-20 9:53AM EDT400.0014.0013.4015.35-3.45-19.77%411524.92%
BRKB240531C004025002024-05-17 11:40AM EDT402.5013.2510.9013.800.00-12726.18%
BRKB240531C004050002024-05-20 1:48PM EDT405.0010.708.909.90-1.04-8.86%514117.27%
BRKB240531C004075002024-05-20 2:54PM EDT407.507.907.107.70-1.25-13.66%410115.54%
BRKB240531C004100002024-05-20 3:52PM EDT410.005.715.255.80-2.77-32.67%4019414.48%
BRKB240531C004125002024-05-20 3:36PM EDT412.503.853.804.00-2.55-39.84%27010313.10%
BRKB240531C004150002024-05-20 3:33PM EDT415.002.552.502.65-2.30-47.42%40644512.42%
BRKB240531C004175002024-05-20 3:45PM EDT417.501.771.501.63-1.38-43.81%447211.89%
BRKB240531C004200002024-05-20 3:52PM EDT420.000.870.810.93-1.40-61.67%31243511.51%
BRKB240531C004225002024-05-20 2:58PM EDT422.500.570.460.55-0.64-52.89%124411.63%
BRKB240531C004250002024-05-20 3:43PM EDT425.000.300.250.31-0.41-57.75%3021911.74%
BRKB240531C004300002024-05-20 3:37PM EDT430.000.080.070.10-0.09-52.94%16323912.26%
BRKB240531C004350002024-05-20 12:03PM EDT435.000.040.030.08-0.01-20.00%2914.60%
BRKB240531C004400002024-05-20 2:16PM EDT440.000.120.020.30+0.07+140.00%14821.58%
BRKB240531C004450002024-05-13 12:04PM EDT445.000.050.010.260.00-1223.98%
BRKB240531C004500002024-05-02 11:02AM EDT450.000.030.020.050.00-1521.09%
BRKB240531C004850002024-05-20 10:44AM EDT485.000.040.000.250.00-16444.87%
BRKB240531C004900002024-05-17 11:00AM EDT490.000.030.000.250.00-101047.27%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240531P003150002024-05-13 3:45PM EDT315.000.010.000.250.00-1166.02%
BRKB240531P003200002024-05-15 10:27AM EDT320.000.010.000.100.00--656.25%
BRKB240531P003300002024-05-03 10:53AM EDT330.000.120.000.250.00-2455.86%
BRKB240531P003400002024-05-06 9:37AM EDT340.000.010.000.120.00-2448.93%
BRKB240531P003450002024-05-17 3:43PM EDT345.000.050.000.39+0.01+25.00%1454.44%
BRKB240531P003500002024-05-08 10:50AM EDT350.000.100.010.250.00-22547.17%
BRKB240531P003550002024-05-08 12:21PM EDT355.000.140.000.260.00-61843.99%
BRKB240531P003600002024-05-14 12:11PM EDT360.000.100.010.260.00-2840.48%
BRKB240531P003650002024-05-20 10:03AM EDT365.000.040.010.25-0.01-20.00%11836.77%
BRKB240531P003700002024-05-15 1:32PM EDT370.000.090.000.210.00-53132.37%
BRKB240531P003750002024-05-20 1:33PM EDT375.000.070.020.110.00-73226.27%
BRKB240531P003800002024-05-20 10:02AM EDT380.000.090.040.13-0.01-10.00%413223.73%
BRKB240531P003850002024-05-20 1:33PM EDT385.000.120.100.16-0.04-25.00%710321.24%
BRKB240531P003875002024-05-20 12:22PM EDT387.500.130.100.19-0.05-27.78%11020.17%
BRKB240531P003900002024-05-20 1:30PM EDT390.000.150.150.22-0.04-21.05%139418.99%
BRKB240531P003925002024-05-14 11:18AM EDT392.500.660.150.250.00-2417.68%
BRKB240531P003950002024-05-20 1:38PM EDT395.000.240.200.29-0.07-22.58%1013716.41%
BRKB240531P003975002024-05-20 3:31PM EDT397.500.310.270.34+0.02+6.90%21515.09%
BRKB240531P004000002024-05-20 3:13PM EDT400.000.410.360.44+0.10+32.26%3113714.04%
BRKB240531P004025002024-05-20 3:01PM EDT402.500.590.570.59+0.18+43.90%143313.06%
BRKB240531P004050002024-05-20 12:13PM EDT405.000.690.770.89-0.05-6.76%745112.51%
BRKB240531P004075002024-05-20 3:59PM EDT407.501.271.151.27+0.52+69.33%411811.69%
BRKB240531P004100002024-05-20 3:46PM EDT410.001.621.761.85+0.48+42.11%356510.96%
BRKB240531P004125002024-05-20 3:51PM EDT412.502.562.602.75+0.90+54.22%255010.47%
BRKB240531P004150002024-05-20 3:57PM EDT415.003.703.704.00+1.50+68.18%544910.08%
BRKB240531P004175002024-05-17 3:57PM EDT417.504.235.205.75+1.06+33.44%21710.35%
BRKB240531P004200002024-05-10 12:52PM EDT420.009.316.158.300.00-21213.26%