U.S. Markets open in 8 hrs 58 mins

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.54+1.07 (+0.60%)
At close: 4:03PM EDT
People also watch
BRK-AWFCVCOSTJNJ
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119C000650002017-06-02 11:57PM EDT65.00111.70101.20103.100.00-11,5240.00%
BRKB180119C000700002017-06-02 11:57PM EDT70.00102.0796.2598.200.00-32140.00%
BRKB180119C000750002017-06-02 11:57PM EDT75.0092.7791.2593.300.00-5560.00%
BRKB180119C000800002017-08-14 2:07PM EDT80.0098.0098.2599.750.00-101,30662.70%
BRKB180119C000850002017-08-15 1:53PM EDT85.0092.9093.2594.800.00-231458.89%
BRKB180119C000900002017-08-15 1:27PM EDT90.0088.0589.1089.700.00-197260.79%
BRKB180119C000950002017-08-07 3:45PM EDT95.0083.5081.4583.50+0.50+0.60%2305410.00%
BRKB180119C001000002017-08-07 10:04AM EDT100.0078.8576.4578.65-1.00-1.25%31,51837.79%
BRKB180119C001050002017-07-24 1:57PM EDT105.0067.3068.9571.250.00-11480.00%
BRKB180119C001100002017-08-11 10:32AM EDT110.0067.3066.1566.80-1.27-1.85%43,3160.00%
BRKB180119C001150002017-08-10 11:10AM EDT115.0063.5560.3061.900.00-14,2930.00%
BRKB180119C001200002017-08-08 3:46PM EDT120.0056.8055.7557.800.00-21,2060.00%
BRKB180119C001250002017-06-29 12:01PM EDT125.0046.2144.9547.900.00-1601,5180.00%
BRKB180119C001300002017-08-16 3:27PM EDT130.0049.7549.5050.20+1.18+2.43%676937.16%
BRKB180119C001350002017-08-16 11:32AM EDT135.0044.3944.6045.30+0.19+0.43%11,32034.24%
BRKB180119C001400002017-08-14 3:18PM EDT140.0038.7738.7540.800.00-31,82633.21%
BRKB180119C001450002017-08-16 9:31AM EDT145.0035.9034.1535.55+2.30+6.85%23,39328.59%
BRKB180119C001500002017-08-15 3:09PM EDT150.0029.5028.9531.150.00-102,95427.54%
BRKB180119C001550002017-08-15 9:30AM EDT155.0025.0024.9026.300.00-24,23824.49%
BRKB180119C001600002017-08-15 12:13PM EDT160.0020.5620.7521.350.00-55,91421.04%
BRKB180119C001650002017-08-16 12:42PM EDT165.0016.8016.4517.10+0.53+3.26%264,91119.44%
BRKB180119C001700002017-08-15 9:34AM EDT170.0012.1912.3013.000.00-26,64217.64%
BRKB180119C001750002017-08-16 3:58PM EDT175.009.118.909.25+0.35+4.00%304,05515.93%
BRKB180119C001800002017-08-16 3:44PM EDT180.006.156.006.55+0.15+2.50%2395,85015.52%
BRKB180119C001850002017-08-16 3:44PM EDT185.003.853.654.00+0.01+0.26%1823,73414.23%
BRKB180119C001900002017-08-16 2:25PM EDT190.002.252.152.50-0.08-3.43%12,13914.02%
BRKB180119C001950002017-08-16 12:20PM EDT195.001.301.221.44+0.12+10.17%31,30713.72%
BRKB180119C002000002017-08-14 11:56AM EDT200.000.850.640.850.00-161,64313.81%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-08-14 3:13PM EDT65.000.040.010.060.00-102,17556.25%
BRKB180119P000700002017-08-03 11:18AM EDT70.000.060.010.09+0.04+200.00%131554.30%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162850.39%
BRKB180119P000800002017-08-03 11:18AM EDT80.000.110.020.11+0.06+120.00%195551.37%
BRKB180119P000850002017-08-10 9:42AM EDT85.000.030.010.090.00-260146.58%
BRKB180119P000900002017-08-10 3:04PM EDT90.000.050.020.120.00-776044.82%
BRKB180119P000950002017-08-03 11:16AM EDT95.000.130.050.15+0.08+160.00%1364042.77%
BRKB180119P001000002017-08-04 11:12AM EDT100.000.120.050.15-0.10-45.45%701,84439.60%
BRKB180119P001050002017-08-07 10:24AM EDT105.000.100.100.15-0.07-41.18%541,06736.57%
BRKB180119P001100002017-08-10 3:41PM EDT110.000.140.090.200.00-1592335.06%
BRKB180119P001150002017-08-11 9:52AM EDT115.000.200.130.260.00-11,87333.52%
BRKB180119P001200002017-08-16 3:56PM EDT120.000.150.110.15-0.06-28.57%103,95428.22%
BRKB180119P001250002017-08-10 3:59PM EDT125.000.330.240.400.00-685,64730.03%
BRKB180119P001300002017-08-16 2:03PM EDT130.000.270.190.30-0.08-22.86%13,05825.83%
BRKB180119P001350002017-08-16 11:56AM EDT135.000.340.260.42-0.06-15.00%15,91624.66%
BRKB180119P001400002017-08-16 1:30PM EDT140.000.470.330.55-0.03-6.00%24,53723.19%
BRKB180119P001450002017-08-16 12:18PM EDT145.000.640.610.71-0.02-3.03%12,74321.63%
BRKB180119P001500002017-08-16 3:46PM EDT150.000.750.660.84-0.20-21.05%583,96319.61%
BRKB180119P001550002017-08-15 12:39PM EDT155.001.200.931.190.00-102,74018.46%
BRKB180119P001600002017-08-16 3:30PM EDT160.001.501.361.55-0.10-6.25%64,91916.80%
BRKB180119P001650002017-08-16 1:35PM EDT165.002.102.002.29-0.23-9.87%23,15715.86%
BRKB180119P001700002017-08-16 3:46PM EDT170.003.082.983.20-0.67-17.87%32,40414.56%
BRKB180119P001750002017-08-16 3:40PM EDT175.004.454.304.85-0.65-12.75%596914.04%
BRKB180119P001800002017-08-15 3:29PM EDT180.007.106.356.850.00-6135513.04%
BRKB180119P001850002017-08-11 2:59PM EDT185.0011.7010.5512.40-6.65-36.24%2220018.58%
BRKB180119P001900002017-08-14 10:53AM EDT190.0013.9611.5013.400.00-1523212.53%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8041.33%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10044.73%