Canada markets open in 2 hours 41 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
407.41+1.53 (+0.38%)
At close: 04:00PM EDT
407.32 -0.09 (-0.02%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240621C001500002024-05-13 10:14AM EDT150.00263.29255.65259.600.00-164151.37%
BRKB240621C001600002024-02-01 4:09PM EDT160.00229.50247.60251.600.00-11200.85%
BRKB240621C001650002023-06-02 2:36PM EDT165.00175.15183.85187.100.00-770.00%
BRKB240621C001700002024-05-21 11:28AM EDT170.00245.67235.95239.750.00-1154146.09%
BRKB240621C001800002024-05-15 10:52AM EDT180.00231.70225.90229.650.00-11133.89%
BRKB240621C001850002023-06-02 11:53AM EDT185.00155.25164.55168.400.00-110.00%
BRKB240621C001950002023-07-03 12:59PM EDT195.00157.21164.85167.400.00-110.00%
BRKB240621C002000002024-05-21 10:19AM EDT200.00215.82205.95209.200.00-1176106.84%
BRKB240621C002100002024-03-15 3:43PM EDT210.00199.19193.35196.800.00-65590.00%
BRKB240621C002200002023-12-19 10:51AM EDT220.00148.00145.50149.500.00-210.00%
BRKB240621C002300002024-03-04 2:57PM EDT230.00176.30191.00195.100.00-19118221.64%
BRKB240621C002350002024-03-04 2:56PM EDT235.00171.47186.40190.050.00-100104216.16%
BRKB240621C002400002024-05-21 11:34AM EDT240.00175.97166.25169.950.00-118198.93%
BRKB240621C002450002024-03-11 3:25PM EDT245.00162.58165.50169.000.00-12141.38%
BRKB240621C002500002024-05-21 3:16PM EDT250.00166.05156.20159.950.00-110091.60%
BRKB240621C002550002024-02-16 4:09PM EDT255.00155.54154.55159.250.00-14129.76%
BRKB240621C002600002024-05-21 10:57AM EDT260.00156.05146.15149.450.00-238178.47%
BRKB240621C002650002024-04-26 1:48PM EDT265.00140.10141.15144.200.00-11271.58%
BRKB240621C002700002024-04-26 10:38AM EDT270.00136.45136.25140.150.00-361381.10%
BRKB240621C002750002024-02-14 3:14PM EDT275.00127.10135.00139.400.00-150146114.70%
BRKB240621C002800002024-05-20 11:36AM EDT280.00137.19126.30130.200.00-1620775.64%
BRKB240621C002850002024-03-20 12:16PM EDT285.00133.04120.95125.500.00-12272.19%
BRKB240621C002900002024-05-14 9:31AM EDT290.00123.20116.30120.350.00-14370.61%
BRKB240621C002950002024-01-24 4:06PM EDT295.0089.65126.20130.100.00-34147.84%
BRKB240621C003000002024-05-21 10:18AM EDT300.00116.66106.35109.600.00-321059.38%
BRKB240621C003050002024-05-15 12:21PM EDT305.00107.76101.45104.950.00-1760.01%
BRKB240621C003100002024-05-14 2:39PM EDT310.0099.9297.0099.950.00-324160.45%
BRKB240621C003150002024-05-21 10:49AM EDT315.00102.0191.5095.000.00-29754.93%
BRKB240621C003200002024-05-07 10:15AM EDT320.0088.2786.4589.700.00-241964.70%
BRKB240621C003250002024-03-20 11:36AM EDT325.0094.4581.6586.000.00-215454.88%
BRKB240621C003300002024-05-24 3:44PM EDT330.0077.4076.5080.30-3.10-3.85%132861.84%
BRKB240621C003350002024-05-22 3:50PM EDT335.0079.8571.5575.150.00-57757.63%
BRKB240621C003400002024-05-24 3:54PM EDT340.0068.0566.7570.00+0.07+0.10%162853.48%
BRKB240621C003450002024-05-13 9:34AM EDT345.0070.4661.6064.900.00-17949.67%
BRKB240621C003500002024-05-20 2:06PM EDT350.0065.4056.6560.400.00-21,20248.98%
BRKB240621C003550002024-05-23 1:35PM EDT355.0054.0351.7555.350.00-294345.40%
BRKB240621C003600002024-05-24 12:22PM EDT360.0048.9247.2550.35+0.26+0.53%31,97542.07%
BRKB240621C003650002024-05-24 12:58PM EDT365.0043.8441.9045.75-8.11-15.61%597840.41%
BRKB240621C003700002024-05-24 11:23AM EDT370.0039.4536.9040.00-6.41-13.98%12,00333.92%
BRKB240621C003750002024-05-23 1:03PM EDT375.0035.4332.0035.450.00-680032.38%
BRKB240621C003800002024-05-24 9:58AM EDT380.0028.8127.2530.65-0.14-0.48%21,14129.64%
BRKB240621C003850002024-05-24 3:02PM EDT385.0023.7822.4025.10+1.22+5.41%441,42224.21%
BRKB240621C003900002024-05-24 3:52PM EDT390.0019.2519.2520.50+0.70+3.77%52,92221.96%
BRKB240621C003925002024-05-23 10:07AM EDT392.5019.7116.8018.400.00--1221.27%
BRKB240621C003950002024-05-24 3:59PM EDT395.0015.1514.6516.85+0.61+4.20%393921.92%
BRKB240621C004000002024-05-24 2:31PM EDT400.0010.8511.0011.40+0.10+0.93%54,77616.49%
BRKB240621C004050002024-05-24 3:44PM EDT405.006.907.507.80-0.55-7.38%871,61115.08%
BRKB240621C004075002024-05-24 3:29PM EDT407.505.806.006.30-0.10-1.69%521014.62%
BRKB240621C004100002024-05-24 3:59PM EDT410.004.604.704.90-0.02-0.43%1282,46214.03%
BRKB240621C004125002024-05-24 3:50PM EDT412.503.303.553.80-0.45-12.00%516013.76%
BRKB240621C004150002024-05-24 3:52PM EDT415.002.512.652.81-0.30-10.68%811,86613.33%
BRKB240621C004175002024-05-24 2:10PM EDT417.501.981.922.08-0.15-7.04%4133713.15%
BRKB240621C004200002024-05-24 3:44PM EDT420.001.311.371.53-0.19-12.67%812,56113.09%
BRKB240621C004225002024-05-24 2:13PM EDT422.501.050.971.13-0.15-12.50%116013.14%
BRKB240621C004250002024-05-24 3:59PM EDT425.000.730.690.84-0.18-19.78%451,54013.28%
BRKB240621C004300002024-05-24 3:44PM EDT430.000.350.330.43-0.15-30.00%551,95013.40%
BRKB240621C004350002024-05-24 1:33PM EDT435.000.210.190.23-0.09-30.00%101,14713.77%
BRKB240621C004400002024-05-24 3:35PM EDT440.000.140.110.15-0.05-26.32%2889814.60%
BRKB240621C004450002024-05-24 10:35AM EDT445.000.100.060.11-0.01-9.09%136415.63%
BRKB240621C004500002024-05-24 10:55AM EDT450.000.060.040.09-0.01-14.29%578816.80%
BRKB240621C004550002024-05-23 2:47PM EDT455.000.060.011.310.00--229.94%
BRKB240621C004600002024-05-22 2:00PM EDT460.000.050.010.050.00-145318.56%
BRKB240621C004700002024-05-17 1:58PM EDT470.000.040.021.100.00-322234.88%
BRKB240621C004800002024-05-17 3:14PM EDT480.000.050.011.100.00-206538.76%
BRKB240621C004900002024-05-23 9:45AM EDT490.000.020.000.350.00-149934.57%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240621P001500002024-05-17 3:02PM EDT150.000.050.000.110.00-1689131.25%
BRKB240621P001550002024-03-26 11:01AM EDT155.000.040.000.050.00-536118.75%
BRKB240621P001600002023-11-17 3:17PM EDT160.000.250.012.150.00-11177.49%
BRKB240621P001650002024-05-14 10:10AM EDT165.000.020.001.700.00-1022165.72%
BRKB240621P001700002024-02-08 4:51PM EDT170.000.010.002.130.00-114166.50%
BRKB240621P001750002024-03-05 1:49PM EDT175.000.020.002.130.00-125161.47%
BRKB240621P001800002024-02-14 11:45AM EDT180.000.050.000.020.00-12293.75%
BRKB240621P001850002024-03-05 4:02PM EDT185.000.030.000.480.00-114123.05%
BRKB240621P001900002024-03-05 4:03PM EDT190.000.020.002.130.00-215147.14%
BRKB240621P001950002024-03-05 4:04PM EDT195.000.020.002.130.00-13142.63%
BRKB240621P002000002024-04-01 10:15AM EDT200.000.040.000.500.00-3237112.31%
BRKB240621P002100002024-04-01 10:22AM EDT210.000.040.002.130.00-259129.69%
BRKB240621P002200002024-04-01 10:15AM EDT220.000.020.001.000.00-112108.06%
BRKB240621P002250002024-04-04 10:49AM EDT225.000.250.000.880.00-23102.59%
BRKB240621P002300002024-05-22 2:00PM EDT230.000.010.000.390.00-110789.16%
BRKB240621P002350002024-04-04 10:47AM EDT235.000.250.000.930.00-2596.58%
BRKB240621P002400002024-05-23 9:51AM EDT240.000.240.000.250.00-718178.81%
BRKB240621P002450002024-04-04 10:46AM EDT245.000.210.001.270.00-2694.29%
BRKB240621P002500002024-05-24 12:14PM EDT250.000.320.002.13+0.31+3,100.00%116799.12%
BRKB240621P002550002024-04-04 10:44AM EDT255.000.210.001.270.00-2487.72%
BRKB240621P002600002024-05-22 2:02PM EDT260.000.010.002.120.00-137392.09%
BRKB240621P002650002024-05-02 3:59PM EDT265.000.060.001.210.00-6980.74%
BRKB240621P002700002024-05-22 2:32PM EDT270.000.010.000.020.00-586951.95%
BRKB240621P002750002024-04-04 10:41AM EDT275.000.130.010.200.00-521458.89%
BRKB240621P002800002024-05-09 10:34AM EDT280.000.050.000.390.00-146560.84%
BRKB240621P002850002024-05-09 3:27PM EDT285.000.100.001.420.00-104670.53%
BRKB240621P002900002024-04-17 12:19PM EDT290.000.200.001.910.00-11,92871.19%
BRKB240621P002950002024-02-16 4:07PM EDT295.000.600.210.600.00-11559.03%
BRKB240621P003000002024-05-16 12:18PM EDT300.000.050.010.200.00-11,14150.93%
BRKB240621P003050002024-05-07 2:17PM EDT305.000.080.001.620.00-215160.30%
BRKB240621P003100002024-05-17 3:15PM EDT310.000.070.001.900.00-31,85659.16%
BRKB240621P003150002024-05-09 10:37AM EDT315.000.050.000.200.00-370243.65%
BRKB240621P003200002024-05-23 10:35AM EDT320.000.250.020.100.00-12,17837.79%
BRKB240621P003250002024-04-23 3:39PM EDT325.000.300.000.000.00-5027112.50%
BRKB240621P003300002024-05-23 9:42AM EDT330.000.250.000.250.00-51,46037.89%
BRKB240621P003350002024-05-14 12:14PM EDT335.000.120.000.140.00-835532.72%
BRKB240621P003400002024-05-24 2:29PM EDT340.000.050.011.57+0.03+150.00%91,65947.10%
BRKB240621P003450002024-05-24 9:35AM EDT345.000.080.001.30-0.02-20.00%176942.16%
BRKB240621P003500002024-05-24 1:48PM EDT350.000.100.100.12-0.04-28.57%52,13625.68%
BRKB240621P003550002024-05-24 1:48PM EDT355.000.130.100.16+0.02+18.18%71,25124.56%
BRKB240621P003600002024-05-23 2:22PM EDT360.000.240.140.190.00-612,21422.97%
BRKB240621P003650002024-05-24 3:06PM EDT365.000.230.190.24-0.08-25.81%272321.58%
BRKB240621P003700002024-05-24 3:59PM EDT370.000.280.250.30-0.12-30.00%885420.09%
BRKB240621P003750002024-05-24 3:44PM EDT375.000.400.330.38-0.15-27.27%273718.58%
BRKB240621P003800002024-05-24 3:44PM EDT380.000.530.450.52-0.19-26.39%478817.29%
BRKB240621P003850002024-05-24 3:46PM EDT385.000.700.610.73-0.24-25.53%656116.00%
BRKB240621P003900002024-05-24 3:47PM EDT390.001.070.921.02-0.33-23.57%3173714.59%
BRKB240621P003925002024-05-24 2:14PM EDT392.501.291.151.31-0.37-22.29%162614.23%
BRKB240621P003950002024-05-24 3:59PM EDT395.001.551.431.59-0.55-26.19%4596513.59%
BRKB240621P003975002024-05-24 3:59PM EDT397.501.871.811.97-0.72-27.80%303213.03%
BRKB240621P004000002024-05-24 3:44PM EDT400.002.462.302.46-0.46-15.75%592,40512.50%
BRKB240621P004025002024-05-24 1:41PM EDT402.503.172.853.10-0.93-22.68%324212.04%
BRKB240621P004050002024-05-24 3:58PM EDT405.004.053.703.85-0.60-12.90%13795511.48%
BRKB240621P004075002024-05-24 3:38PM EDT407.504.904.604.90-1.05-17.65%7311611.19%
BRKB240621P004100002024-05-24 3:59PM EDT410.006.055.806.20-1.55-20.39%741,12711.02%
BRKB240621P004125002024-05-24 3:40PM EDT412.507.557.307.75+1.60+26.89%1119810.96%
BRKB240621P004150002024-05-24 3:59PM EDT415.009.158.709.50-1.85-16.82%381310.91%
BRKB240621P004175002024-05-22 10:22AM EDT417.505.3510.2011.900.00--312.37%
BRKB240621P004200002024-05-23 3:01PM EDT420.0014.5012.4013.650.00-542611.45%
BRKB240621P004225002024-05-20 11:37AM EDT422.508.7013.8517.650.00--117.94%
BRKB240621P004250002024-05-24 10:05AM EDT425.0018.3516.4019.90+7.41+67.73%1431318.75%
BRKB240621P004300002024-05-10 12:24PM EDT430.0019.2121.4024.800.00-11921.41%
BRKB240621P004350002024-03-27 11:55AM EDT435.0021.8531.1534.500.00-2038.66%
BRKB240621P004400002024-04-15 9:40AM EDT440.0031.510.000.000.00-600.00%
BRKB240621P004500002024-02-26 11:53AM EDT450.0035.7733.9536.200.00-1100.00%
BRKB240621P004600002024-03-07 11:12AM EDT460.0057.3539.4042.750.00-200.00%
BRKB240621P004700002023-02-17 4:55PM EDT470.00162.16174.00178.500.00-90315.24%