Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
315.13+1.86 (+0.59%)
At close: 04:03PM EST
315.07 -0.06 (-0.02%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB221202C002600002022-11-15 1:46PM EST260.0049.1553.0556.200.00-14141.31%
BRKB221202C002650002022-10-28 8:40AM EST265.0034.8050.5054.800.00-40162.79%
BRKB221202C002700002022-11-18 11:58AM EST270.0041.2944.0045.800.00-1013107.08%
BRKB221202C002750002022-11-25 11:43AM EST275.0042.0539.3040.700.00-5693.46%
BRKB221202C002800002022-11-29 3:21PM EST280.0034.4634.1535.75+0.84+2.50%13184.96%
BRKB221202C002825002022-11-25 10:40AM EST282.5034.4731.4534.000.00-2356.93%
BRKB221202C002850002022-11-23 11:22AM EST285.0031.5829.1530.850.00-49777.44%
BRKB221202C002900002022-11-29 3:04PM EST290.0023.9023.4026.50-2.50-9.47%15079.96%
BRKB221202C002925002022-11-28 2:15PM EST292.5021.0920.5023.800.00-11570.56%
BRKB221202C002950002022-11-29 2:14PM EST295.0019.4519.3521.55-2.80-12.58%15268.85%
BRKB221202C002975002022-11-29 12:10PM EST297.5015.8415.5519.45-3.78-19.27%1868.56%
BRKB221202C003000002022-11-29 11:00AM EST300.0014.3314.4015.95+0.63+4.60%1111847.24%
BRKB221202C003025002022-11-29 10:56AM EST302.5012.5310.8014.00-0.84-6.28%3549.61%
BRKB221202C003050002022-11-29 3:20PM EST305.009.789.8511.15-0.82-7.74%131,21138.55%
BRKB221202C003075002022-11-29 3:40PM EST307.507.907.408.55+1.55+24.41%31530.93%
BRKB221202C003100002022-11-29 1:30PM EST310.004.775.606.35-0.08-1.65%1178027.78%
BRKB221202C003125002022-11-29 3:54PM EST312.503.764.104.40+0.66+21.29%5615225.53%
BRKB221202C003150002022-11-29 3:30PM EST315.002.612.442.83+0.96+58.18%1,0551,01824.26%
BRKB221202C003175002022-11-29 3:58PM EST317.501.501.431.65+0.51+51.52%15065023.34%
BRKB221202C003200002022-11-29 3:58PM EST320.000.760.660.85+0.28+58.33%13580422.53%
BRKB221202C003225002022-11-29 2:52PM EST322.500.210.260.380.00-8316221.88%
BRKB221202C003250002022-11-29 3:58PM EST325.000.130.060.18+0.01+8.33%7055122.32%
BRKB221202C003275002022-11-29 2:00PM EST327.500.060.000.11-0.03-33.33%56024.12%
BRKB221202C003300002022-11-29 12:49PM EST330.000.070.000.07-0.07-50.00%68625.88%
BRKB221202C003325002022-11-25 10:08AM EST332.500.230.000.010.00-101122.66%
BRKB221202C003350002022-11-28 12:12PM EST335.000.020.000.010.00-152225.78%
BRKB221202C003450002022-11-15 1:10PM EST345.000.140.001.410.00-2269.58%
BRKB221202C003500002022-11-28 9:42AM EST350.000.050.000.750.00-111668.07%
BRKB221202C003700002022-11-21 2:57PM EST370.000.040.000.050.00-404266.41%
BRKB221202C003800002022-11-21 2:55PM EST380.000.040.000.050.00-415176.56%
BRKB221202C003850002022-11-21 3:57PM EST385.000.040.001.190.00--4124.41%
BRKB221202C004000002022-11-28 11:33AM EST400.000.010.000.010.00-5801,74481.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB221202P001800002022-11-22 2:24PM EST180.000.010.000.010.00-140801187.50%
BRKB221202P001850002022-10-19 2:49PM EST185.000.090.001.960.00--1324.51%
BRKB221202P001900002022-11-23 12:03PM EST190.000.010.000.010.00-1098168.75%
BRKB221202P001950002022-11-10 3:51PM EST195.000.100.000.010.00-1011162.50%
BRKB221202P002000002022-11-23 1:10PM EST200.000.010.000.010.00-5335153.13%
BRKB221202P002050002022-11-28 9:52AM EST205.000.010.000.010.00-40428143.75%
BRKB221202P002100002022-11-28 9:50AM EST210.000.010.000.010.00-12,472137.50%
BRKB221202P002150002022-11-14 12:01PM EST215.000.060.000.010.00-2031131.25%
BRKB221202P002250002022-10-18 2:59PM EST225.000.730.004.800.00--1267.14%
BRKB221202P002350002022-10-21 9:58AM EST235.001.160.004.800.00-124239.50%
BRKB221202P002400002022-11-10 3:53PM EST240.000.280.002.070.00-22185.94%
BRKB221202P002450002022-11-01 2:16PM EST245.000.550.001.410.00-321161.33%
BRKB221202P002500002022-11-18 11:48AM EST250.000.050.000.750.00-1017134.28%
BRKB221202P002550002022-11-28 2:13PM EST255.000.380.000.750.00-255124.41%
BRKB221202P002600002022-11-23 12:19PM EST260.000.050.000.010.00-57168.75%
BRKB221202P002650002022-11-29 1:07PM EST265.000.010.000.20-0.09-90.00%11485.55%
BRKB221202P002700002022-11-29 1:06PM EST270.000.010.000.75-0.12-92.31%15895.51%
BRKB221202P002750002022-11-29 3:13PM EST275.000.020.010.02-0.04-66.67%9183255.47%
BRKB221202P002775002022-11-22 2:17PM EST277.500.030.000.420.00--173.34%
BRKB221202P002800002022-11-28 12:53PM EST280.000.050.000.050.00-112951.56%
BRKB221202P002850002022-11-29 3:50PM EST285.000.050.050.06-0.01-16.67%17041549.61%
BRKB221202P002875002022-11-23 12:55PM EST287.500.260.000.750.00-3862.40%
BRKB221202P002900002022-11-29 11:24AM EST290.000.090.010.09+0.02+28.57%317644.63%
BRKB221202P002925002022-11-29 11:21AM EST292.500.100.010.25+0.03+42.86%22248.63%
BRKB221202P002950002022-11-29 3:26PM EST295.000.090.070.13-0.03-25.00%2576638.97%
BRKB221202P002975002022-11-29 1:39PM EST297.500.160.060.20+0.04+33.33%513437.74%
BRKB221202P003000002022-11-29 3:56PM EST300.000.170.080.21-0.01-5.56%4841033.59%
BRKB221202P003025002022-11-29 3:59PM EST302.500.190.150.24-0.18-48.65%3448229.88%
BRKB221202P003050002022-11-29 3:54PM EST305.000.350.230.40-0.15-30.00%4461328.64%
BRKB221202P003075002022-11-29 2:58PM EST307.500.720.460.59-0.28-28.00%4920126.37%
BRKB221202P003100002022-11-29 3:55PM EST310.001.000.761.02-0.47-31.97%11168325.56%
BRKB221202P003125002022-11-29 3:59PM EST312.501.451.381.58-0.76-34.39%8786423.73%
BRKB221202P003150002022-11-29 3:54PM EST315.002.802.262.54-0.95-25.33%7121622.85%
BRKB221202P003175002022-11-29 3:50PM EST317.503.873.503.85-1.03-21.02%627421.75%
BRKB221202P003200002022-11-29 2:00PM EST320.006.555.157.00+2.60+65.82%31435.83%