Advertisement
U.S. markets close in 6 hours 10 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
417.23+0.30 (+0.07%)
As of 09:50AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240328C002500002024-03-15 9:44AM EDT250.00155.54165.50169.200.00--5387.50%
BRKB240328C002800002024-03-15 1:17PM EDT280.00125.90135.50139.200.00--20308.20%
BRKB240328C003000002024-03-27 12:36PM EDT300.00114.12115.70119.200.00-30280.08%
BRKB240328C003100002024-03-21 3:32PM EDT310.00105.30105.30109.300.00--6221.88%
BRKB240328C003200002024-03-27 10:53AM EDT320.0094.470.0099.300.00-12345.12%
BRKB240328C003250002024-03-22 11:15AM EDT325.0088.5090.0594.300.00-11328.91%
BRKB240328C003300002024-03-22 2:21PM EDT330.0084.2085.3089.300.00-11179.30%
BRKB240328C003400002024-03-20 1:10PM EDT340.0073.1075.3079.300.00-33158.59%
BRKB240328C003450002024-03-22 12:43PM EDT345.0068.3470.3074.300.00-10148.44%
BRKB240328C003550002024-03-22 1:37PM EDT355.0058.5060.2564.300.00-32121.88%
BRKB240328C003650002024-03-22 1:37PM EDT365.0048.5050.9054.300.00-13139.16%
BRKB240328C003700002024-02-23 11:42AM EDT370.0052.0041.1544.300.00-550.00%
BRKB240328C003750002024-03-26 9:46AM EDT375.0035.0040.0544.300.00-118172.31%
BRKB240328C003800002024-03-27 10:46AM EDT380.0034.8335.9539.250.00-16103.42%
BRKB240328C003850002024-03-27 11:43AM EDT385.0029.5030.9034.250.00-13090.23%
BRKB240328C003875002024-03-15 3:37PM EDT387.5020.4927.8031.800.00--264.65%
BRKB240328C003900002024-03-26 1:34PM EDT390.0022.4025.0529.300.00-145125.00%
BRKB240328C003925002024-03-27 9:58AM EDT392.5022.3523.3026.750.00-3270.12%
BRKB240328C003950002024-03-28 9:32AM EDT395.0023.0221.2024.05+8.26+55.96%14668.26%
BRKB240328C003975002024-03-27 11:39AM EDT397.5017.2218.5521.650.00-5561.13%
BRKB240328C004000002024-03-27 3:14PM EDT400.0014.6816.1519.250.00-305858.11%
BRKB240328C004025002024-03-27 9:44AM EDT402.5012.4913.3516.750.00-14282.69%
BRKB240328C004050002024-03-27 1:46PM EDT405.009.3011.0514.400.00-2116476.27%
BRKB240328C004075002024-03-27 2:24PM EDT407.507.408.6512.100.00-931670.00%
BRKB240328C004100002024-03-27 3:59PM EDT410.007.105.559.250.00-30650355.49%
BRKB240328C004125002024-03-28 9:31AM EDT412.505.053.506.35+0.95+23.17%253040.23%
BRKB240328C004150002024-03-28 9:34AM EDT415.003.123.003.45+0.89+39.91%1570424.78%
BRKB240328C004175002024-03-28 9:33AM EDT417.501.181.081.30+0.18+27.27%11694016.41%
BRKB240328C004200002024-03-28 9:34AM EDT420.000.330.200.31+0.08+32.00%2572814.06%
BRKB240328C004225002024-03-28 9:30AM EDT422.500.030.020.090.00-825315.53%
BRKB240328C004250002024-03-27 3:38PM EDT425.000.030.000.060.00-839919.53%
BRKB240328C004300002024-03-27 2:59PM EDT430.000.010.000.000.00-5553812.50%
BRKB240328C004350002024-03-26 10:36AM EDT435.000.010.000.000.00-26033612.50%
BRKB240328C004400002024-03-27 9:44AM EDT440.000.050.000.000.00-27625.00%
BRKB240328C004450002024-03-27 9:44AM EDT445.000.210.000.030.00-12451.17%
BRKB240328C004500002024-03-27 3:38PM EDT450.000.020.000.030.00-2087954.69%
BRKB240328C004550002024-02-27 1:28PM EDT455.000.130.000.030.00-12361.72%
BRKB240328C004700002024-03-04 1:47PM EDT470.000.050.000.030.00-101081.25%
BRKB240328C004750002024-02-28 11:47AM EDT475.000.220.000.030.00--688.28%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB240328P002900002024-03-26 10:59AM EDT290.000.010.000.030.00-56231.25%
BRKB240328P003100002024-03-25 10:08AM EDT310.000.010.000.030.00-23190.63%
BRKB240328P003150002024-03-25 10:09AM EDT315.000.010.000.030.00-22181.25%
BRKB240328P003200002024-03-25 10:09AM EDT320.000.010.000.030.00-22171.88%
BRKB240328P003300002024-03-25 10:12AM EDT330.000.010.000.030.00-115153.13%
BRKB240328P003350002024-03-25 10:08AM EDT335.000.010.000.030.00-21143.75%
BRKB240328P003400002024-03-05 2:01PM EDT340.000.180.000.030.00-2022135.94%
BRKB240328P003450002024-03-25 9:54AM EDT345.000.230.000.030.00-15126.56%
BRKB240328P003500002024-03-25 10:24AM EDT350.000.010.000.030.00-213117.19%
BRKB240328P003550002024-03-21 12:39PM EDT355.000.010.000.030.00-545109.38%
BRKB240328P003600002024-03-21 12:25PM EDT360.000.020.000.030.00-155100.00%
BRKB240328P003650002024-03-21 1:06PM EDT365.000.030.000.030.00-23492.19%
BRKB240328P003700002024-03-25 1:46PM EDT370.000.050.000.030.00-37282.81%
BRKB240328P003750002024-03-26 10:50AM EDT375.000.010.000.030.00-12875.00%
BRKB240328P003800002024-03-25 10:11AM EDT380.000.010.000.030.00-312066.41%
BRKB240328P003825002024-03-25 11:38AM EDT382.500.030.000.000.00-12225.00%
BRKB240328P003850002024-03-25 11:39AM EDT385.000.060.000.000.00-811125.00%
BRKB240328P003875002024-03-25 3:59PM EDT387.500.040.000.030.00-71153.91%
BRKB240328P003900002024-03-27 2:31PM EDT390.000.010.000.030.00-238253.52%
BRKB240328P003925002024-03-26 3:04PM EDT392.500.010.000.030.00-14349.22%
BRKB240328P003950002024-03-27 2:31PM EDT395.000.020.000.030.00-1424044.53%
BRKB240328P003975002024-03-26 1:04PM EDT397.500.040.000.030.00-18321539.84%
BRKB240328P004000002024-03-28 9:30AM EDT400.000.020.000.000.00-1037125.00%
BRKB240328P004025002024-03-27 12:46PM EDT402.500.040.000.040.00-1827732.03%
BRKB240328P004050002024-03-27 3:53PM EDT405.000.040.000.060.00-8057529.10%
BRKB240328P004075002024-03-27 3:36PM EDT407.500.060.000.060.00-3690424.02%
BRKB240328P004100002024-03-28 9:30AM EDT410.000.070.010.060.00-162218.75%
BRKB240328P004125002024-03-28 9:30AM EDT412.500.010.050.13-0.18-94.74%2737515.72%
BRKB240328P004150002024-03-28 9:33AM EDT415.000.170.120.22-0.36-67.92%2029010.87%
BRKB240328P004175002024-03-28 9:33AM EDT417.500.800.650.84-1.44-64.29%33467.98%
BRKB240328P004200002024-03-22 10:08AM EDT420.007.702.202.560.00-300.00%
BRKB240328P004225002024-03-22 9:30AM EDT422.5010.000.000.000.00-100.00%
BRKB240328P004250002024-03-25 10:53AM EDT425.0015.075.859.650.00-1154.54%
BRKB240328P004300002024-03-22 9:30AM EDT430.0016.2511.2013.950.00-1059.72%
BRKB240328P004350002024-03-25 10:53AM EDT435.0025.1016.2519.500.00-1084.18%
BRKB240328P004750002024-03-22 10:27AM EDT475.0061.370.000.000.00-200.00%