UK markets close in 4 hours 14 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
405.95-2.79 (-0.68%)
At close: 04:00PM EDT
405.87 -0.08 (-0.02%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240426C002800002024-04-19 3:05PM EDT280.00124.500.000.000.00-20200.00%
BRKB240426C003000002024-04-24 12:06PM EDT300.00104.690.000.000.00-350.00%
BRKB240426C003100002024-04-19 10:45AM EDT310.0094.000.000.000.00-660.00%
BRKB240426C003200002024-04-19 11:40AM EDT320.0084.000.000.000.00-110.00%
BRKB240426C003250002024-04-19 1:18PM EDT325.0079.200.000.000.00-110.00%
BRKB240426C003300002024-04-19 1:48PM EDT330.0074.400.000.000.00-160.00%
BRKB240426C003400002024-04-19 2:36PM EDT340.0064.450.000.000.00-22220.00%
BRKB240426C003500002024-04-12 11:22AM EDT350.0055.430.000.000.00-550.00%
BRKB240426C003550002024-04-19 2:03PM EDT355.0049.400.000.000.00-110.00%
BRKB240426C003600002024-04-12 11:24AM EDT360.0045.490.000.000.00-100.00%
BRKB240426C003650002024-04-19 11:35AM EDT365.0038.680.000.000.00-240.00%
BRKB240426C003700002024-04-16 3:26PM EDT370.0030.730.000.000.00-120.00%
BRKB240426C003750002024-04-23 12:54PM EDT375.0033.650.000.000.00-260.00%
BRKB240426C003800002024-04-23 12:54PM EDT380.0028.870.000.000.00-1200.00%
BRKB240426C003850002024-04-22 11:15AM EDT385.0022.150.000.000.00-5180.00%
BRKB240426C003900002024-04-24 2:15PM EDT390.0016.250.000.000.00-150.00%
BRKB240426C003925002024-04-18 3:54PM EDT392.508.980.000.000.00--10.00%
BRKB240426C003950002024-04-24 10:42AM EDT395.0010.630.000.000.00-13580.00%
BRKB240426C003975002024-04-24 9:48AM EDT397.509.950.000.000.00-1490.00%
BRKB240426C004000002024-04-24 3:47PM EDT400.006.200.000.000.00-35830.00%
BRKB240426C004025002024-04-24 2:00PM EDT402.504.600.000.000.00-191850.00%
BRKB240426C004050002024-04-24 3:56PM EDT405.002.900.000.000.00-934440.00%
BRKB240426C004075002024-04-24 3:58PM EDT407.501.770.000.000.00-4103651.56%
BRKB240426C004100002024-04-24 3:57PM EDT410.000.800.000.000.00-1,3791,8023.13%
BRKB240426C004125002024-04-24 3:58PM EDT412.500.310.000.000.00-7413346.25%
BRKB240426C004150002024-04-24 3:56PM EDT415.000.130.000.000.00-2536996.25%
BRKB240426C004175002024-04-24 3:56PM EDT417.500.050.000.000.00-611336.25%
BRKB240426C004200002024-04-24 3:41PM EDT420.000.030.000.000.00-2438212.50%
BRKB240426C004225002024-04-24 2:20PM EDT422.500.030.000.000.00-46712.50%
BRKB240426C004250002024-04-24 2:02PM EDT425.000.010.000.000.00-113412.50%
BRKB240426C004275002024-04-16 9:32AM EDT427.500.130.000.000.00--112.50%
BRKB240426C004300002024-04-24 10:58AM EDT430.000.090.000.000.00-131312.50%
BRKB240426C004350002024-04-24 3:56PM EDT435.000.010.000.000.00-1722425.00%
BRKB240426C004400002024-04-23 11:43AM EDT440.000.010.000.000.00-810225.00%
BRKB240426C004450002024-04-19 9:48AM EDT445.000.170.000.000.00-21225.00%
BRKB240426C004500002024-04-22 9:42AM EDT450.000.010.000.000.00-98625.00%
BRKB240426C004550002024-04-22 9:36AM EDT455.000.010.000.000.00-1425.00%
BRKB240426C004600002024-04-24 1:03PM EDT460.000.020.000.000.00-5525.00%
BRKB240426C004650002024-04-08 12:00PM EDT465.000.060.000.000.00-222250.00%
BRKB240426C004700002024-04-01 9:37AM EDT470.000.360.000.000.00--150.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB240426P003250002024-04-16 11:45AM EDT325.000.050.000.000.00-202250.00%
BRKB240426P003300002024-04-19 2:54PM EDT330.000.010.000.000.00-12514950.00%
BRKB240426P003350002024-04-16 3:34PM EDT335.000.090.000.000.00-21450.00%
BRKB240426P003400002024-04-16 9:50AM EDT340.000.120.000.000.00-21750.00%
BRKB240426P003450002024-04-17 10:20AM EDT345.000.060.000.000.00-211750.00%
BRKB240426P003500002024-04-23 9:39AM EDT350.000.010.000.000.00-5033250.00%
BRKB240426P003550002024-04-23 9:34AM EDT355.000.020.000.000.00-517750.00%
BRKB240426P003600002024-04-23 3:43PM EDT360.000.020.000.000.00-117825.00%
BRKB240426P003650002024-04-23 11:38AM EDT365.000.020.000.000.00-123325.00%
BRKB240426P003700002024-04-24 11:45AM EDT370.000.010.000.000.00-713225.00%
BRKB240426P003750002024-04-24 11:26AM EDT375.000.010.000.000.00-119625.00%
BRKB240426P003800002024-04-24 1:03PM EDT380.000.050.000.000.00-724225.00%
BRKB240426P003850002024-04-24 3:55PM EDT385.000.050.000.000.00-16588112.50%
BRKB240426P003875002024-04-23 12:13PM EDT387.500.100.000.000.00-3712112.50%
BRKB240426P003900002024-04-24 2:49PM EDT390.000.100.000.000.00-325112.50%
BRKB240426P003925002024-04-24 3:22PM EDT392.500.130.000.000.00-4610512.50%
BRKB240426P003950002024-04-24 3:47PM EDT395.000.160.000.000.00-2436896.25%
BRKB240426P003975002024-04-24 3:58PM EDT397.500.220.000.000.00-1302446.25%
BRKB240426P004000002024-04-24 3:52PM EDT400.000.430.000.000.00-2677086.25%
BRKB240426P004025002024-04-24 3:56PM EDT402.500.700.000.000.00-802813.13%
BRKB240426P004050002024-04-24 3:55PM EDT405.001.500.000.000.00-1054880.78%
BRKB240426P004075002024-04-24 3:50PM EDT407.503.080.000.000.00-551600.00%
BRKB240426P004100002024-04-24 3:54PM EDT410.004.400.000.000.00-102290.00%
BRKB240426P004125002024-04-24 11:31AM EDT412.507.500.000.000.00-6150.00%
BRKB240426P004150002024-04-24 9:58AM EDT415.009.900.000.000.00-1330.00%
BRKB240426P004175002024-04-11 11:42AM EDT417.5010.920.000.000.00--00.00%
BRKB240426P004200002024-04-16 1:35PM EDT420.0020.530.000.000.00-3920.00%
BRKB240426P004250002024-04-15 12:24PM EDT425.0020.500.000.000.00-200.00%
BRKB240426P004900002024-04-22 9:33AM EDT490.0082.500.000.000.00-100.00%