Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
416.94+3.82 (+0.92%)
At close: 04:00PM EDT
416.76 -0.18 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240524C003650002024-04-18 2:04PM EDT365.0038.2951.2553.250.00-1350.78%
BRKB240524C003700002024-04-18 2:52PM EDT370.0033.6045.6548.000.00-2259.45%
BRKB240524C003750002024-05-17 2:41PM EDT375.0040.8341.3043.35+4.77+13.23%2858.26%
BRKB240524C003800002024-05-07 10:49AM EDT380.0027.0036.3038.250.00-1151.71%
BRKB240524C003850002024-05-16 3:40PM EDT385.0030.1330.6034.050.00-7753.28%
BRKB240524C003900002024-05-07 9:33AM EDT390.0018.3326.7028.700.00-14244.50%
BRKB240524C003950002024-05-17 12:31PM EDT395.0020.3921.4524.50-0.76-3.59%24444.12%
BRKB240524C004000002024-05-17 9:32AM EDT400.0015.3516.4519.10-0.49-3.09%13235.03%
BRKB240524C004025002024-05-16 10:59AM EDT402.5012.1013.2016.200.00-1529.25%
BRKB240524C004050002024-05-17 3:55PM EDT405.0012.6511.6014.35+2.82+28.69%1854929.82%
BRKB240524C004075002024-05-17 3:51PM EDT407.5010.059.7011.85+1.00+11.05%47726.27%
BRKB240524C004100002024-05-17 3:58PM EDT410.007.357.508.50+1.72+30.55%5421,38618.10%
BRKB240524C004125002024-05-17 3:55PM EDT412.505.655.606.90+2.06+57.38%6529018.86%
BRKB240524C004150002024-05-17 3:59PM EDT415.003.953.804.10+1.85+88.10%26542613.19%
BRKB240524C004175002024-05-17 3:58PM EDT417.502.352.252.55+1.11+89.52%37038412.24%
BRKB240524C004200002024-05-17 3:58PM EDT420.001.301.181.30+0.65+100.00%54322811.00%
BRKB240524C004225002024-05-17 3:58PM EDT422.500.600.500.72+0.25+71.43%604011.26%
BRKB240524C004250002024-05-17 3:58PM EDT425.000.220.180.25+0.04+22.22%691,06310.30%
BRKB240524C004300002024-05-17 3:55PM EDT430.000.060.030.20-0.03-33.33%519114.06%
BRKB240524C004350002024-05-16 2:09PM EDT435.000.030.000.250.00-528018.95%
BRKB240524C004400002024-05-15 2:07PM EDT440.000.110.000.210.00-21422.17%
BRKB240524C004450002024-05-13 10:29AM EDT445.000.100.000.100.00-53822.90%
BRKB240524C004500002024-04-23 12:10PM EDT450.000.180.000.330.00--1031.93%
BRKB240524C004550002024-04-05 3:17PM EDT455.000.860.021.310.00-1148.32%
BRKB240524C004600002024-05-15 2:07PM EDT460.000.220.001.430.00-1253.85%
BRKB240524C004900002024-05-15 10:27AM EDT490.000.010.001.270.00-51765.89%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240524P002700002024-04-18 12:13PM EDT270.000.160.002.120.00-2480171.78%
BRKB240524P003250002024-05-14 10:52AM EDT325.000.010.000.580.00-111486.04%
BRKB240524P003300002024-05-17 10:40AM EDT330.000.010.000.050.00-811260.55%
BRKB240524P003350002024-05-01 2:42PM EDT335.000.160.001.870.00--194.09%
BRKB240524P003400002024-05-17 1:52PM EDT340.000.010.001.87-0.01-50.00%503588.82%
BRKB240524P003450002024-04-30 3:59PM EDT345.000.300.001.870.00--683.59%
BRKB240524P003500002024-05-17 3:44PM EDT350.000.060.010.84+0.03+100.00%42567.53%
BRKB240524P003550002024-05-17 9:50AM EDT355.000.010.001.67-0.03-75.00%203071.48%
BRKB240524P003600002024-05-16 2:11PM EDT360.000.040.001.590.00-34665.75%
BRKB240524P003650002024-05-17 3:00PM EDT365.000.050.010.84-0.02-28.57%2921753.71%
BRKB240524P003700002024-05-16 10:36AM EDT370.000.060.000.220.00-12143.80%
BRKB240524P003750002024-05-16 2:09PM EDT375.000.050.000.480.00-54345.61%
BRKB240524P003800002024-05-16 2:09PM EDT380.000.070.000.090.00-75230.86%
BRKB240524P003850002024-05-17 3:19PM EDT385.000.050.000.81-0.04-44.44%244740.80%
BRKB240524P003875002024-05-16 3:26PM EDT387.500.060.010.09-0.04-40.00%153825.15%
BRKB240524P003900002024-05-17 3:06PM EDT390.000.060.030.10-0.06-50.00%385223.63%
BRKB240524P003925002024-05-17 2:30PM EDT392.500.080.040.12-0.07-46.67%98922.32%
BRKB240524P003950002024-05-17 3:58PM EDT395.000.100.060.11-0.08-44.44%1828420.02%
BRKB240524P003975002024-05-17 3:44PM EDT397.500.140.080.16-0.06-30.00%1242619.29%
BRKB240524P004000002024-05-17 3:24PM EDT400.000.150.110.21-0.11-42.31%15626318.12%
BRKB240524P004025002024-05-17 3:37PM EDT402.500.180.140.31-0.13-41.94%14427117.33%
BRKB240524P004050002024-05-17 3:57PM EDT405.000.230.150.28-0.26-53.06%9313914.60%
BRKB240524P004075002024-05-17 3:47PM EDT407.500.330.250.37-0.68-67.33%15333413.11%
BRKB240524P004100002024-05-17 3:07PM EDT410.000.480.430.54-0.73-60.33%75312411.84%
BRKB240524P004125002024-05-17 3:57PM EDT412.500.800.750.83-1.50-65.22%17715910.62%
BRKB240524P004150002024-05-17 3:59PM EDT415.001.481.291.45-1.57-51.48%2021119.97%
BRKB240524P004200002024-05-17 3:02PM EDT420.004.003.504.00-1.81-31.15%33539.22%
BRKB240524P004300002024-04-23 12:21PM EDT430.0022.4011.7013.850.00-10020.06%
BRKB240524P004400002024-04-22 11:13AM EDT440.0033.4021.5524.000.00--031.18%