UK markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.51-3.35 (-1.07%)
At close: 04:02PM EST
308.49 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230210C002000002023-01-27 12:48PM EST200.00110.89106.50110.800.00-55143.36%
BRKB230210C002500002023-01-27 11:14AM EST250.0059.0256.5560.600.00-1168.16%
BRKB230210C002700002023-02-03 10:45AM EST270.0040.4936.5039.95-1.03-2.48%1181.45%
BRKB230210C002800002023-01-27 10:11AM EST280.0031.0126.5030.150.00-12167.07%
BRKB230210C002900002023-02-03 10:37AM EST290.0020.3517.0020.20-2.25-9.96%9149.83%
BRKB230210C002950002023-02-02 9:53AM EST295.0015.8812.0515.40-0.02-0.13%1442.40%
BRKB230210C002975002023-02-03 10:32AM EST297.5012.8410.2512.80-1.44-10.08%21136.62%
BRKB230210C003000002023-02-03 3:48PM EST300.007.788.0010.15-4.32-35.70%361330.37%
BRKB230210C003050002023-02-03 3:21PM EST305.004.905.056.05-2.90-37.18%514225.84%
BRKB230210C003075002023-02-03 3:59PM EST307.503.703.854.15-2.90-43.94%13321523.00%
BRKB230210C003100002023-02-03 3:58PM EST310.002.262.452.76-2.19-49.21%23050621.84%
BRKB230210C003125002023-02-03 3:59PM EST312.501.371.441.76-2.27-62.36%17019521.33%
BRKB230210C003150002023-02-03 3:58PM EST315.000.770.720.99-1.56-66.95%27930320.42%
BRKB230210C003175002023-02-03 3:52PM EST317.500.360.370.54-1.11-75.51%19124720.12%
BRKB230210C003200002023-02-03 3:59PM EST320.000.250.150.30-0.66-72.53%7248320.36%
BRKB230210C003225002023-02-03 2:48PM EST322.500.110.050.29-0.32-74.42%55123.39%
BRKB230210C003250002023-02-02 3:57PM EST325.000.310.000.320.00-6030327.05%
BRKB230210C003275002023-02-02 12:46PM EST327.500.110.000.23-0.16-59.26%1428.08%
BRKB230210C003300002023-02-03 9:51AM EST330.000.130.010.16+0.03+30.00%4947528.86%
BRKB230210C003350002023-01-31 9:35AM EST335.000.050.000.750.00-11546.78%
BRKB230210C003400002023-01-25 10:40AM EST340.000.010.000.750.00-1852.93%
BRKB230210C003450002023-01-18 3:45PM EST345.000.140.004.800.00-3380.64%
BRKB230210C003500002023-01-12 9:33AM EST350.000.350.004.800.00--287.43%
BRKB230210C003550002023-01-27 11:57AM EST355.000.040.000.750.00-11161.04%
BRKB230210C003700002023-01-27 11:57AM EST370.000.040.004.800.00-11112.38%
BRKB230210C003750002023-01-27 11:56AM EST375.000.040.000.750.00-31079.74%
BRKB230210C004000002023-01-09 2:16PM EST400.000.140.000.010.00--162.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BRKB230210P002150002023-01-17 10:54AM EST215.000.050.004.800.00--1200.73%
BRKB230210P002250002023-01-10 1:18PM EST225.000.050.004.800.00--5180.35%
BRKB230210P002300002023-01-10 1:17PM EST230.000.050.004.800.00--5170.41%
BRKB230210P002350002023-01-03 2:30PM EST235.000.130.000.750.00--1109.38%
BRKB230210P002400002023-01-11 11:45AM EST240.000.040.000.750.00-18102.15%
BRKB230210P002450002023-01-04 2:34PM EST245.000.140.004.800.00--1141.33%
BRKB230210P002500002023-01-27 11:52AM EST250.000.060.000.150.00-12116969.34%
BRKB230210P002550002023-01-27 12:04PM EST255.000.050.000.750.00-91280.76%
BRKB230210P002600002023-01-26 12:23PM EST260.000.100.000.360.00-303465.33%
BRKB230210P002650002023-01-25 2:24PM EST265.000.090.004.800.00-12103.86%
BRKB230210P002700002023-02-03 10:46AM EST270.000.040.000.09-0.01-20.00%110447.66%
BRKB230210P002750002023-02-01 3:21PM EST275.000.100.000.180.00-101146.58%
BRKB230210P002800002023-02-02 12:14PM EST280.000.100.000.600.00-21551.29%
BRKB230210P002825002023-01-25 2:41PM EST282.500.300.004.800.00--271.22%
BRKB230210P002850002023-02-03 1:05PM EST285.000.100.080.28-0.04-28.57%431737.11%
BRKB230210P002875002023-02-03 2:46PM EST287.500.140.080.23-0.45-76.27%101432.47%
BRKB230210P002900002023-02-03 3:44PM EST290.000.210.150.32-0.17-44.74%548731.30%
BRKB230210P002925002023-02-03 3:59PM EST292.500.340.340.43+0.05+17.24%1394629.88%
BRKB230210P002950002023-02-03 3:01PM EST295.000.500.270.63+0.08+19.05%3560729.08%
BRKB230210P002975002023-02-03 3:48PM EST297.500.720.440.76+0.14+24.14%486226.61%
BRKB230210P003000002023-02-03 3:59PM EST300.000.770.650.98-0.13-14.44%17358724.54%
BRKB230210P003025002023-02-03 3:59PM EST302.501.361.051.37+0.26+23.64%11124423.07%
BRKB230210P003050002023-02-03 3:59PM EST305.001.961.731.89+0.61+45.19%34280721.40%
BRKB230210P003075002023-02-03 3:59PM EST307.502.842.362.76+0.64+29.09%13226220.57%
BRKB230210P003100002023-02-03 3:54PM EST310.004.353.453.90+1.82+71.94%22734019.59%
BRKB230210P003125002023-02-03 3:59PM EST312.505.504.806.00+1.80+48.65%1154523.07%
BRKB230210P003150002023-02-03 3:29PM EST315.008.106.358.55+2.75+51.40%806928.81%
BRKB230210P003175002023-01-27 11:31AM EST317.509.008.3511.100.00-2234.17%
BRKB230210P003200002023-02-02 3:35PM EST320.008.9310.8013.550.00-22138.45%
BRKB230210P003250002023-02-01 3:07PM EST325.0014.0014.8018.500.00-5146.68%
BRKB230210P003300002022-12-29 3:35PM EST330.0022.0018.5522.950.00--049.07%