Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
304.26-2.39 (-0.78%)
At close: 04:03PM EDT
303.30 -0.96 (-0.32%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB220819C001400002022-08-05 2:38PM EDT140.00152.15156.45158.150.00--400.00%
BRKB220819C001600002022-07-25 2:35PM EDT160.00127.55136.10138.150.00--40.00%
BRKB220819C002000002022-07-15 10:17AM EDT200.0078.4896.5597.700.00--340.00%
BRKB220819C002200002022-07-11 3:57PM EDT220.0059.5274.6576.550.00--1020.00%
BRKB220819C002300002022-07-12 3:34PM EDT230.0049.2066.6067.550.00--1050.00%
BRKB220819C002400002022-08-11 1:39PM EDT240.0057.6456.5558.55-0.71-1.22%29340.00%
BRKB220819C002450002022-07-14 10:25AM EDT245.0029.5550.8053.350.00--50.00%
BRKB220819C002500002022-08-11 1:39PM EDT250.0047.6846.6547.35+7.56+18.84%291060.00%
BRKB220819C002550002022-08-09 9:43AM EDT255.0040.4841.5042.650.00-5130.00%
BRKB220819C002600002022-08-09 9:30AM EDT260.0033.1336.6037.200.00-3320.00%
BRKB220819C002625002022-07-19 1:52PM EDT262.5022.5233.6534.800.00--20.00%
BRKB220819C002650002022-08-11 11:17AM EDT265.0032.2531.6532.20+1.67+5.46%11810.00%
BRKB220819C002675002022-08-01 11:24AM EDT267.5031.3029.2029.650.00--60.00%
BRKB220819C002700002022-08-11 11:17AM EDT270.0027.3026.7527.20+4.34+18.90%44580.00%
BRKB220819C002725002022-08-09 9:30AM EDT272.5022.0824.2525.350.00-3270.00%
BRKB220819C002750002022-08-11 1:58PM EDT275.0022.5921.7022.25+0.98+4.53%63,8010.00%
BRKB220819C002775002022-08-04 1:46PM EDT277.5018.0019.3520.650.00--90.00%
BRKB220819C002800002022-08-11 11:18AM EDT280.0017.7016.8517.70+4.22+31.31%28830.00%
BRKB220819C002825002022-08-11 10:32AM EDT282.5016.2114.3514.90+4.32+36.33%25940.00%
BRKB220819C002850002022-08-11 12:16PM EDT285.0012.2612.1012.65+2.96+31.83%53,3090.00%
BRKB220819C002875002022-08-11 9:53AM EDT287.5011.219.8010.30+3.92+53.77%51690.00%
BRKB220819C002900002022-08-11 12:03PM EDT290.008.067.808.15+2.21+37.78%231,3500.00%
BRKB220819C002925002022-08-11 2:33PM EDT292.506.055.806.10+2.00+49.38%53110.00%
BRKB220819C002950002022-08-11 2:34PM EDT295.004.334.204.40+1.36+45.79%332,7080.00%
BRKB220819C002975002022-08-11 12:32PM EDT297.502.942.772.99+0.81+38.03%3784500.00%
BRKB220819C003000002022-08-11 2:05PM EDT300.001.841.681.93+0.46+33.33%3147,6890.00%
BRKB220819C003025002022-08-11 2:13PM EDT302.501.090.961.15+0.33+43.42%1193450.00%
BRKB220819C003050002022-08-11 2:39PM EDT305.000.570.550.60+0.02+3.64%911,43310.25%
BRKB220819C003075002022-08-11 10:36AM EDT307.500.550.270.37+0.18+48.65%3411416.04%
BRKB220819C003100002022-08-11 11:55AM EDT310.000.200.180.23+0.03+17.65%111,14720.17%
BRKB220819C003125002022-08-11 2:14PM EDT312.500.100.050.20-0.13-56.52%121825.29%
BRKB220819C003150002022-08-09 10:09AM EDT315.000.150.100.600.00-482841.16%
BRKB220819C003175002022-08-09 9:41AM EDT317.500.100.000.750.00-1150.78%
BRKB220819C003200002022-08-09 11:58AM EDT320.000.100.010.250.00-337743.41%
BRKB220819C003250002022-08-11 2:02PM EDT325.000.020.040.26-0.35-94.59%127954.00%
BRKB220819C003300002022-08-04 12:24PM EDT330.000.080.010.200.00-3578754.49%
BRKB220819C003350002022-08-08 9:35AM EDT335.000.050.050.750.00--34479.44%
BRKB220819C003400002022-07-29 9:50AM EDT340.000.110.010.12+0.06+120.00%341766.41%
BRKB220819C003450002022-08-08 10:03AM EDT345.000.020.000.740.00--16296.68%
BRKB220819C003500002022-08-09 12:51PM EDT350.000.030.000.750.00-1828105.76%
BRKB220819C003550002022-08-03 9:33AM EDT355.000.060.004.800.00-22174.34%
BRKB220819C003600002022-07-15 9:40AM EDT360.000.100.000.750.00--20122.66%
BRKB220819C003800002022-08-03 2:36PM EDT380.000.020.000.750.00--2153.91%
BRKB220819C003900002022-08-10 12:15PM EDT390.000.020.004.80+0.02--5243.85%
BRKB220819C004000002022-07-05 9:32AM EDT400.000.010.000.250.00--6156.64%
BRKB220819C004050002022-08-11 12:37PM EDT405.000.020.000.05-0.03-60.00%1135136.72%
BRKB220819C004100002022-08-08 9:37AM EDT410.000.050.000.320.00--1174.22%
BRKB220819C004200002022-08-09 3:53PM EDT420.000.030.010.02+0.02+200.00%30542145.31%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB220819P001400002022-07-18 10:29AM EDT140.000.020.000.750.00--2480.86%
BRKB220819P001600002022-07-18 3:37PM EDT160.000.050.004.800.00--1562.60%
BRKB220819P001800002022-07-26 1:50PM EDT180.000.040.000.580.00--3325.39%
BRKB220819P001850002022-07-26 1:51PM EDT185.000.040.000.020.00--8215.63%
BRKB220819P001900002022-07-29 10:06AM EDT190.000.040.000.250.00--1,317264.45%
BRKB220819P001950002022-07-26 1:49PM EDT195.000.040.000.250.00--219251.17%
BRKB220819P002000002022-08-01 9:51AM EDT200.000.050.000.240.00--3,060236.72%
BRKB220819P002050002022-07-27 2:30PM EDT205.000.050.000.250.00--18225.39%
BRKB220819P002100002022-07-29 2:34PM EDT210.000.090.000.130.00--241196.88%
BRKB220819P002150002022-07-27 3:09PM EDT215.000.100.000.250.00--83200.78%
BRKB220819P002200002022-08-10 11:19AM EDT220.000.020.000.03-0.02-50.00%21,154150.00%
BRKB220819P002250002022-08-08 12:23PM EDT225.000.030.010.050.00-7297150.78%
BRKB220819P002300002022-08-08 11:34AM EDT230.000.030.060.05-0.01-25.00%7332150.00%
BRKB220819P002350002022-08-10 10:07AM EDT235.000.030.040.17-0.02-40.00%1269150.78%
BRKB220819P002400002022-08-09 1:04PM EDT240.000.050.090.100.00-6784138.09%
BRKB220819P002450002022-08-08 9:35AM EDT245.000.100.100.100.00-1501128.13%
BRKB220819P002500002022-08-08 2:14PM EDT250.000.080.010.150.00-2678114.45%
BRKB220819P002550002022-08-11 2:30PM EDT255.000.050.010.13-0.06-54.55%1550102.34%
BRKB220819P002575002022-08-05 12:34PM EDT257.500.310.270.750.00--30133.01%
BRKB220819P002600002022-08-11 10:14AM EDT260.000.100.040.09-0.06-37.50%171,18591.41%
BRKB220819P002625002022-08-10 3:51PM EDT262.500.100.080.20-0.50-83.33%16396.09%
BRKB220819P002650002022-08-10 9:34AM EDT265.000.330.380.33-0.03-8.33%1845106.25%
BRKB220819P002675002022-08-10 3:41PM EDT267.500.130.430.75-0.11-45.83%154111.04%
BRKB220819P002700002022-08-11 2:13PM EDT270.000.120.150.16-0.23-65.71%121,04781.45%
BRKB220819P002725002022-08-10 11:51AM EDT272.500.180.060.30-0.28-60.87%310478.03%
BRKB220819P002750002022-08-11 2:02PM EDT275.000.200.180.30-0.38-65.52%84,30876.37%
BRKB220819P002775002022-08-11 10:30AM EDT277.500.210.280.36-0.31-59.62%1811574.71%
BRKB220819P002800002022-08-11 2:03PM EDT280.000.270.240.47-0.69-71.88%3964270.31%
BRKB220819P002825002022-08-11 12:51PM EDT282.500.370.350.45-0.83-69.17%717065.92%
BRKB220819P002850002022-08-11 1:17PM EDT285.000.480.500.58-1.14-70.37%312,99064.16%
BRKB220819P002875002022-08-11 12:11PM EDT287.500.880.730.87-1.44-62.07%1323764.16%
BRKB220819P002900002022-08-11 2:34PM EDT290.001.141.071.21-1.91-62.62%17849963.94%
BRKB220819P002925002022-08-11 2:38PM EDT292.501.661.581.74-2.49-60.00%8049064.89%
BRKB220819P002950002022-08-11 1:42PM EDT295.002.122.312.57-3.17-59.92%1338367.38%
BRKB220819P002975002022-08-11 2:11PM EDT297.503.313.403.65-3.19-49.08%208071.36%
BRKB220819P003000002022-08-11 1:47PM EDT300.004.574.805.10-3.58-43.93%7024377.03%
BRKB220819P003025002022-08-09 11:17AM EDT302.508.556.506.850.00-105183.98%
BRKB220819P003050002022-08-10 1:32PM EDT305.0010.158.559.00+1.45+16.67%226193.38%
BRKB220819P003100002022-08-08 11:52AM EDT310.0015.5713.0513.650.00--559112.77%
BRKB220819P003150002022-08-08 11:46AM EDT315.0020.5218.0018.600.00--264133.33%
BRKB220819P003200002022-07-29 2:17PM EDT320.0018.3922.5523.500.00--9149.22%
BRKB220819P003250002022-07-20 3:44PM EDT325.0038.7527.6028.800.00--14169.14%
BRKB220819P003300002022-07-21 11:34AM EDT330.0046.6432.9533.550.00--5186.50%
BRKB220819P003550002022-08-09 1:38PM EDT355.0062.0558.0058.700.00-28260.64%
BRKB220819P003600002022-08-05 2:51PM EDT360.0068.3962.3064.550.00-10274.71%
BRKB220819P003650002022-08-05 2:51PM EDT365.0072.7867.6568.600.00-10282.84%
Advertisement
Advertisement