U.S. Markets open in 6 hrs 31 mins

Berkshire Hathaway Inc. (BRK-B)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
178.34+0.78 (+0.44%)
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 EDT80.0098.0097.2598.800.00-101,30663.67%
BRKB180119C000850002017-08-15 1:53PM EDT85.0092.9092.2593.800.00-231459.28%
BRKB180119C000900002017-08-15 1:27PM EDT90.0088.0588.0088.650.00-197251.76%
BRKB180119C000950002017-08-07 3:45PM EDT95.0083.5081.4583.50+0.50+0.60%23054143.65%
BRKB180119C001000002017-08-18 10:01AM EDT100.0077.8577.3079.05-0.56-0.71%11,32951.39%
BRKB180119C001050002017-07-24 1:57PM EDT105.0067.3068.9571.250.00-11480.00%
BRKB180119C001100002017-08-21 11:12AM EDT110.0068.650.000.000.00-2000.00%
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%
BRKB180119C001300002017-08-21 2:19PM EDT130.0048.850.000.000.00-300.00%
BRKB180119C001350002017-08-16 11:32AM EDT135.0044.3943.5544.300.00-11,32029.71%
BRKB180119C001400002017-08-21 3:56PM EDT140.0039.900.000.000.00-1100.00%
BRKB180119C001450002017-08-21 11:40AM EDT145.0034.000.000.000.00-200.00%
BRKB180119C001500002017-08-21 3:40PM EDT150.0030.150.000.000.00-900.00%
BRKB180119C001550002017-08-21 1:20PM EDT155.0024.990.000.000.00-300.00%
BRKB180119C001600002017-08-21 3:38PM EDT160.0020.800.000.000.00-100.00%
BRKB180119C001650002017-08-21 3:56PM EDT165.0016.470.000.000.00-1000.00%
BRKB180119C001700002017-08-21 3:12PM EDT170.0012.200.000.000.00-200.00%
BRKB180119C001750002017-08-21 11:28AM EDT175.008.750.000.000.00-200.00%
BRKB180119C001800002017-08-21 2:38PM EDT180.005.700.000.000.00-12100.39%
BRKB180119C001850002017-08-21 3:53PM EDT185.003.840.000.000.00-4301.56%
BRKB180119C001900002017-08-21 3:40PM EDT190.002.170.000.000.00-3903.13%
BRKB180119C001950002017-08-21 11:14AM EDT195.001.200.000.000.00-103.13%
BRKB180119C002000002017-08-21 3:52PM EDT200.000.750.000.000.00-3203.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-08-14 3:13PM EDT65.000.040.010.080.00-102,17558.59%
BRKB180119P000700002017-08-03 11:18AM EDT70.000.060.010.09+0.04+200.00%131555.08%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162851.17%
BRKB180119P000800002017-08-21 2:53PM EDT80.000.030.000.000.00-3025.00%
BRKB180119P000850002017-08-21 9:34AM EDT85.000.050.000.000.00-2025.00%
BRKB180119P000900002017-08-21 11:01AM EDT90.000.050.000.000.00-6025.00%
BRKB180119P000950002017-08-21 9:32AM EDT95.000.070.000.000.00-4025.00%
BRKB180119P001000002017-08-21 2:34PM EDT100.000.100.000.000.00-18025.00%
BRKB180119P001050002017-08-18 12:08PM EDT105.000.120.090.16+0.02+20.00%101,03737.45%
BRKB180119P001100002017-08-10 3:41PM EDT110.000.140.090.200.00-1592335.60%
BRKB180119P001150002017-08-18 12:08PM EDT115.000.180.100.23-0.02-10.00%101,87233.35%
BRKB180119P001200002017-08-17 3:03PM EDT120.000.150.130.230.00-1834,04430.49%
BRKB180119P001250002017-08-17 1:13PM EDT125.000.260.260.310.00-505,64729.13%
BRKB180119P001300002017-08-21 3:29PM EDT130.000.300.000.000.00-10012.50%
BRKB180119P001350002017-08-18 12:55PM EDT135.000.350.440.49-0.07-16.67%25,91525.75%
BRKB180119P001400002017-08-18 12:43PM EDT140.000.500.560.61-0.12-19.35%14,57624.00%
BRKB180119P001450002017-08-21 1:39PM EDT145.000.520.000.000.00-106.25%
BRKB180119P001500002017-08-21 3:59PM EDT150.000.810.000.000.00-13606.25%
BRKB180119P001550002017-08-21 3:53PM EDT155.001.090.000.000.00-2306.25%
BRKB180119P001600002017-08-21 3:52PM EDT160.001.530.000.000.00-1503.13%
BRKB180119P001650002017-08-21 3:55PM EDT165.002.180.000.000.00-5203.13%
BRKB180119P001700002017-08-21 3:36PM EDT170.003.200.000.000.00-3401.56%
BRKB180119P001750002017-08-21 3:28PM EDT175.004.700.000.000.00-2700.78%
BRKB180119P001800002017-08-18 1:53PM EDT180.006.706.807.50-0.40-5.63%241514.45%
BRKB180119P001850002017-08-18 1:48PM EDT185.009.369.6510.40-2.34-20.00%120014.04%
BRKB180119P001900002017-08-14 10:53AM EDT190.0013.9613.1514.150.00-1523214.38%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8041.75%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10045.20%