UK markets close in 5 hours 34 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
269.58-2.20 (-0.81%)
At close: 04:03PM EDT
271.26 +1.68 (+0.62%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB220930C002500002022-09-29 3:41PM EDT250.0020.000.000.000.00-1000.00%
BRKB220930C002550002022-09-29 9:36AM EDT255.0015.700.000.000.00-100.00%
BRKB220930C002600002022-09-29 10:04AM EDT260.008.150.000.000.00-200.00%
BRKB220930C002625002022-09-29 10:35AM EDT262.505.100.000.000.00-1000.00%
BRKB220930C002650002022-09-29 3:41PM EDT265.005.490.000.000.00-1100.00%
BRKB220930C002675002022-09-29 3:35PM EDT267.503.000.000.000.00-29600.00%
BRKB220930C002700002022-09-29 3:43PM EDT270.001.840.000.000.00-17800.78%
BRKB220930C002725002022-09-29 3:50PM EDT272.500.890.000.000.00-37306.25%
BRKB220930C002750002022-09-29 3:53PM EDT275.000.300.000.000.00-89012.50%
BRKB220930C002775002022-09-29 3:52PM EDT277.500.150.000.000.00-236012.50%
BRKB220930C002800002022-09-29 3:56PM EDT280.000.050.000.000.00-39012.50%
BRKB220930C002825002022-09-29 2:21PM EDT282.500.010.000.000.00-7025.00%
BRKB220930C002850002022-09-29 3:38PM EDT285.000.060.000.000.00-31025.00%
BRKB220930C002875002022-09-29 10:38AM EDT287.500.010.000.000.00-2025.00%
BRKB220930C002900002022-09-29 1:50PM EDT290.000.010.000.000.00-5025.00%
BRKB220930C002925002022-09-29 3:55PM EDT292.500.010.000.000.00-9025.00%
BRKB220930C002950002022-09-29 3:55PM EDT295.000.010.000.000.00-7050.00%
BRKB220930C002975002022-09-29 3:56PM EDT297.500.010.000.000.00-4050.00%
BRKB220930C003000002022-09-29 3:39PM EDT300.000.010.000.000.00-22050.00%
BRKB220930C003025002022-09-29 1:53PM EDT302.500.010.000.000.00-2050.00%
BRKB220930C003050002022-09-29 1:53PM EDT305.000.010.000.000.00-1050.00%
BRKB220930C003075002022-09-29 1:54PM EDT307.500.010.000.000.00-1050.00%
BRKB220930C003100002022-09-29 1:54PM EDT310.000.010.000.000.00-1050.00%
BRKB220930C003150002022-09-28 9:41AM EDT315.000.010.000.000.00-13050.00%
BRKB220930C003200002022-09-27 12:04PM EDT320.000.010.000.000.00-1050.00%
BRKB220930C003250002022-09-27 12:04PM EDT325.000.010.000.000.00-1050.00%
BRKB220930C003300002022-09-28 9:40AM EDT330.000.010.000.000.00-7050.00%
BRKB220930C003500002022-09-06 1:47PM EDT350.000.030.000.000.00--050.00%
BRKB220930C003550002022-09-26 10:17AM EDT355.000.510.000.000.00-1050.00%
BRKB220930C003600002022-09-06 1:47PM EDT360.000.030.000.000.00--050.00%
BRKB220930C003650002022-09-06 1:48PM EDT365.000.030.000.000.00--050.00%
BRKB220930C003750002022-09-07 2:40PM EDT375.000.060.000.000.00--050.00%
BRKB220930C003900002022-09-26 1:23PM EDT390.000.010.000.000.00-2050.00%
BRKB220930C004000002022-09-29 10:31AM EDT400.000.010.000.000.00-10050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB220930P001800002022-09-02 1:10PM EDT180.000.050.000.000.00-1050.00%
BRKB220930P001950002022-09-13 11:21AM EDT195.000.010.000.000.00-6050.00%
BRKB220930P002000002022-09-23 3:55PM EDT200.000.020.000.000.00-31050.00%
BRKB220930P002050002022-09-06 1:47PM EDT205.000.030.000.000.00--050.00%
BRKB220930P002100002022-09-13 10:42AM EDT210.000.130.000.000.00-1050.00%
BRKB220930P002150002022-09-06 2:24PM EDT215.000.070.000.000.00--050.00%
BRKB220930P002200002022-09-16 3:54PM EDT220.000.110.000.000.00-1050.00%
BRKB220930P002250002022-09-23 9:31AM EDT225.000.010.000.000.00-1050.00%
BRKB220930P002300002022-09-26 1:51PM EDT230.000.120.000.000.00-1050.00%
BRKB220930P002350002022-09-26 1:25PM EDT235.000.100.000.000.00-1050.00%
BRKB220930P002375002022-09-27 2:49PM EDT237.500.070.000.000.00-15050.00%
BRKB220930P002400002022-09-29 2:28PM EDT240.000.010.000.000.00-1050.00%
BRKB220930P002450002022-09-29 11:19AM EDT245.000.040.000.000.00-28050.00%
BRKB220930P002475002022-09-28 12:10PM EDT247.500.060.000.000.00-1050.00%
BRKB220930P002500002022-09-29 2:23PM EDT250.000.050.000.000.00-7025.00%
BRKB220930P002525002022-09-29 3:21PM EDT252.500.030.000.000.00-28025.00%
BRKB220930P002550002022-09-29 3:58PM EDT255.000.040.000.000.00-11025.00%
BRKB220930P002575002022-09-29 3:31PM EDT257.500.080.000.000.00-43025.00%
BRKB220930P002600002022-09-29 3:43PM EDT260.000.140.000.000.00-88012.50%
BRKB220930P002625002022-09-29 3:53PM EDT262.500.270.000.000.00-70012.50%
BRKB220930P002650002022-09-29 3:48PM EDT265.000.580.000.000.00-13306.25%
BRKB220930P002675002022-09-29 3:34PM EDT267.501.200.000.000.00-36303.13%
BRKB220930P002700002022-09-29 3:51PM EDT270.001.930.000.000.00-12600.00%
BRKB220930P002725002022-09-29 3:51PM EDT272.503.400.000.000.00-1000.00%
BRKB220930P002750002022-09-29 3:54PM EDT275.005.750.000.000.00-1100.00%
BRKB220930P002775002022-09-29 2:06PM EDT277.509.750.000.000.00-200.00%
BRKB220930P002800002022-09-29 3:28PM EDT280.0011.320.000.000.00-500.00%
BRKB220930P002825002022-09-29 2:26PM EDT282.5014.700.000.000.00-600.00%
BRKB220930P002850002022-09-29 3:20PM EDT285.0016.070.000.000.00-200.00%
BRKB220930P002875002022-09-21 12:47PM EDT287.5011.070.000.000.00-200.00%
BRKB220930P002900002022-09-29 3:41PM EDT290.0020.450.000.000.00-300.00%
BRKB220930P002925002022-09-23 11:30AM EDT292.5025.760.000.000.00-100.00%
BRKB220930P002950002022-09-23 12:21PM EDT295.0028.790.000.000.00-100.00%
BRKB220930P002975002022-09-28 3:54PM EDT297.5024.780.000.000.00-1300.00%
BRKB220930P003000002022-09-28 12:42PM EDT300.0029.500.000.000.00-200.00%
BRKB220930P003050002022-09-19 12:19PM EDT305.0028.450.000.000.00-100.00%
BRKB220930P003100002022-09-26 1:54PM EDT310.0045.740.000.000.00-200.00%
BRKB220930P003200002022-09-09 3:13PM EDT320.0033.800.000.000.00-200.00%
BRKB220930P003400002022-08-30 12:11PM EDT340.0053.4570.0072.400.00--1262.50%