U.S. Markets close in 5 hrs 29 mins

Berkshire Hathaway Inc. (BRK-B)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
179.81-0.64 (-0.35%)
As of 10:31AM EDT. Market open.
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 EDT80.0098.0097.2598.800.00-101,3060.00%
BRKB180119C000850002017-08-15 1:53PM EDT85.0092.9092.2593.800.00-23140.00%
BRKB180119C000900002017-08-15 1:27PM EDT90.0088.0588.0088.650.00-19720.00%
BRKB180119C000950002017-08-07 3:45PM EDT95.0083.5081.4583.50+0.50+0.60%2305410.00%
BRKB180119C001000002017-08-18 10:01AM EDT100.0077.8577.3079.05-0.56-0.71%11,3290.00%
BRKB180119C001050002017-07-24 1:57PM EDT105.0067.3068.9571.250.00-11480.00%
BRKB180119C001100002017-08-21 11:12AM EDT110.0068.6570.4071.050.00-203,19650.21%
BRKB180119C001150002017-08-22 3:47PM EDT115.0066.3564.9066.500.00-84,28649.93%
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%
BRKB180119C001300002017-08-21 2:19PM EDT130.0048.8550.7551.300.00-375637.42%
BRKB180119C001350002017-08-16 11:32AM EDT135.0044.3943.5544.300.00-11,3200.00%
BRKB180119C001400002017-08-22 3:12PM EDT140.0041.4340.0042.350.00-71,82435.80%
BRKB180119C001450002017-08-22 3:47PM EDT145.0037.0035.1536.600.00-83,39028.78%
BRKB180119C001500002017-08-22 3:46PM EDT150.0033.1030.2532.600.00-42,67329.48%
BRKB180119C001550002017-08-22 3:41PM EDT155.0027.2025.6027.600.00-404,22325.82%
BRKB180119C001600002017-08-22 10:53AM EDT160.0021.7121.9022.750.00-415,91722.64%
BRKB180119C001650002017-08-21 3:56PM EDT165.0016.4717.5018.300.00-104,87520.49%
BRKB180119C001700002017-08-22 3:51PM EDT170.0014.2513.4013.850.00-336,64217.90%
BRKB180119C001750002017-08-23 10:11AM EDT175.0010.009.6510.15+0.35+3.63%124,02816.53%
BRKB180119C001800002017-08-23 9:44AM EDT180.007.056.507.10+0.15+2.17%85,88815.63%
BRKB180119C001850002017-08-22 3:49PM EDT185.004.604.054.500.00-394,06414.54%
BRKB180119C001900002017-08-22 3:40PM EDT190.002.662.322.740.00-2002,55814.01%
BRKB180119C001950002017-08-22 3:08PM EDT195.001.361.271.570.00-931,38113.66%
BRKB180119C002000002017-08-23 9:56AM EDT200.000.750.660.95-0.14-15.73%21,68513.86%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-08-22 1:43PM EDT65.000.020.020.080.00-102,18559.77%
BRKB180119P000700002017-08-03 11:18AM EDT70.000.060.010.09+0.04+200.00%131555.66%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162851.76%
BRKB180119P000800002017-08-21 2:53PM EDT80.000.030.030.120.00-395550.39%
BRKB180119P000850002017-08-21 9:34AM EDT85.000.050.040.060.00-260145.70%
BRKB180119P000900002017-08-21 11:01AM EDT90.000.050.010.110.00-676245.61%
BRKB180119P000950002017-08-22 3:46PM EDT95.000.030.010.140.00-864443.65%
BRKB180119P001000002017-08-23 9:51AM EDT100.000.100.050.150.00-161,84140.82%
BRKB180119P001050002017-08-22 11:43AM EDT105.000.090.040.170.00-401,07738.38%
BRKB180119P001100002017-08-23 10:04AM EDT110.000.180.060.17+0.04+28.57%19492335.35%
BRKB180119P001150002017-08-23 10:01AM EDT115.000.220.080.20+0.02+10.00%1671,86233.25%
BRKB180119P001200002017-08-22 2:26PM EDT120.000.210.110.230.00-284,04431.10%
BRKB180119P001250002017-08-22 2:24PM EDT125.000.200.140.300.00-275,65229.59%
BRKB180119P001300002017-08-22 2:00PM EDT130.000.300.190.360.00-253,06427.69%
BRKB180119P001350002017-08-22 12:49PM EDT135.000.390.260.420.00-1355,96225.66%
BRKB180119P001400002017-08-23 9:56AM EDT140.000.510.350.58+0.06+13.33%144,58024.44%
BRKB180119P001450002017-08-23 9:56AM EDT145.000.650.500.68+0.13+25.00%772,77922.40%
BRKB180119P001500002017-08-23 9:52AM EDT150.000.750.630.80+0.06+8.70%1004,11020.34%
BRKB180119P001550002017-08-23 9:53AM EDT155.000.970.860.980.00-3002,86218.42%
BRKB180119P001600002017-08-23 9:31AM EDT160.001.351.211.40+0.05+3.85%755,03217.24%
BRKB180119P001650002017-08-22 3:59PM EDT165.001.841.751.990.00-313,22916.03%
BRKB180119P001700002017-08-23 10:01AM EDT170.002.602.612.90-0.02-0.76%1002,60314.98%
BRKB180119P001750002017-08-22 12:05PM EDT175.004.123.804.300.00-21,13914.16%
BRKB180119P001800002017-08-22 3:54PM EDT180.005.505.656.150.00-11452513.17%
BRKB180119P001850002017-08-22 11:47AM EDT185.008.458.258.650.00-420512.20%
BRKB180119P001900002017-08-14 10:53AM EDT190.0013.9613.1514.150.00-1523217.05%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8043.75%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10047.28%