U.S. Markets open in 9 hrs 3 mins

Berkshire Hathaway Inc. (BRK-B)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.49+0.27 (+0.16%)
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 EDT65.00111.70101.20103.100.00-11,52467.04%
BRKB180119C000700002017-06-02 11:57PM EDT70.00102.0796.2598.200.00-321463.94%
BRKB180119C000750002017-06-02 11:57PM EDT75.0092.7791.2593.300.00-55660.82%
BRKB180119C000800002017-06-02 11:57PM EDT80.0085.9586.2588.300.00-9021,32956.45%
BRKB180119C000850002017-06-13 3:11PM EDT85.0087.3085.2587.100.00-531475.04%
BRKB180119C000900002017-06-14 2:31PM EDT90.0081.6081.2082.100.00-11,03372.46%
BRKB180119C000950002017-06-23 11:08AM EDT95.0074.1072.3573.40-3.30-4.26%4858045.85%
BRKB180119C001000002017-06-22 12:13PM EDT100.0070.0568.9570.50-1.06-1.49%31,52352.21%
BRKB180119C001050002017-06-02 11:57PM EDT105.0058.3661.8563.950.00-614943.24%
BRKB180119C001100002017-06-23 11:11AM EDT110.0059.4058.1559.00-2.02-3.29%523,38040.02%
BRKB180119C001150002017-06-23 2:48PM EDT115.0053.8052.7553.90-4.10-7.08%1024,27235.96%
BRKB180119C001200002017-06-02 11:57PM EDT120.0046.8947.0049.300.00-11,24234.91%
BRKB180119C001250002017-06-15 10:34AM EDT125.0046.5045.9048.650.00-71,31848.10%
BRKB180119C001300002017-06-22 11:41AM EDT130.0040.7540.0040.80-2.07-4.83%1384134.41%
BRKB180119C001350002017-06-16 3:47PM EDT135.0037.6937.3038.20-1.31-3.36%11,32138.38%
BRKB180119C001400002017-06-23 3:35PM EDT140.0029.5729.0530.40-1.81-5.77%11,46525.95%
BRKB180119C001450002017-06-22 3:23PM EDT145.0026.5326.1526.70-1.47-5.25%13,31226.33%
BRKB180119C001500002017-06-23 12:22PM EDT150.0021.3120.2522.10-2.29-9.70%53,17323.65%
BRKB180119C001550002017-06-26 1:30PM EDT155.0016.8016.0517.10-1.35-7.44%504,32619.81%
BRKB180119C001600002017-06-26 3:19PM EDT160.0013.0012.7013.30-0.40-2.99%525,97018.44%
BRKB180119C001650002017-06-23 3:35PM EDT165.009.469.209.80-1.59-14.39%124,86117.01%
BRKB180119C001700002017-06-26 3:41PM EDT170.006.626.456.90-0.03-0.45%236,54115.96%
BRKB180119C001750002017-06-26 11:21AM EDT175.004.304.154.70-0.27-5.91%173,90715.35%
BRKB180119C001800002017-06-23 2:39PM EDT180.002.852.593.00-0.55-16.18%54,54514.74%
BRKB180119C001850002017-06-26 1:16PM EDT185.001.581.501.91-0.22-12.22%13,80614.55%
BRKB180119C001900002017-06-23 9:49AM EDT190.001.200.861.00-0.12-9.09%21,78113.75%
BRKB180119C001950002017-06-23 2:57PM EDT195.000.570.200.74-0.33-36.67%51,16214.52%
BRKB180119C002000002017-06-26 3:31PM EDT200.000.390.190.56-0.19-32.76%21,30215.27%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-06-26 1:55PM EDT65.000.040.010.050.00-142,18947.85%
BRKB180119P000700002017-06-23 3:00PM EDT70.000.030.000.04-0.03-50.00%233543.36%
BRKB180119P000750002017-06-23 2:32PM EDT75.000.040.010.06-0.04-50.00%656341.80%
BRKB180119P000800002017-06-26 3:43PM EDT80.000.070.010.090.0240.00%3691940.53%
BRKB180119P000850002017-06-21 3:37PM EDT85.000.080.070.120.00-1059738.87%
BRKB180119P000900002017-06-02 11:57PM EDT90.000.380.050.230.00-178739.21%
BRKB180119P000950002017-06-02 11:57PM EDT95.000.190.080.270.00-264137.01%
BRKB180119P001000002017-06-02 11:57PM EDT100.000.200.110.320.00-11,87234.96%
BRKB180119P001050002017-06-21 9:33AM EDT105.000.250.200.280.00-121,08031.35%
BRKB180119P001100002017-06-08 1:46PM EDT110.000.300.160.340.00-192329.54%
BRKB180119P001150002017-06-19 3:37PM EDT115.000.280.190.40-0.09-24.32%21,92927.59%
BRKB180119P001200002017-06-21 10:47AM EDT120.000.440.350.580.00-93,19726.76%
BRKB180119P001250002017-06-26 1:37PM EDT125.000.560.450.640.0714.29%15,68924.51%
BRKB180119P001300002017-06-22 11:01AM EDT130.000.900.620.910.3050.00%13,25423.63%
BRKB180119P001350002017-06-19 9:31AM EDT135.000.920.690.98-0.01-1.08%15,46821.22%
BRKB180119P001400002017-06-26 3:43PM EDT140.001.171.041.40-0.07-5.65%34,43720.36%
BRKB180119P001450002017-06-26 1:32PM EDT145.001.501.441.73-0.20-11.76%102,69818.65%
BRKB180119P001500002017-06-23 3:23PM EDT150.002.251.642.530.199.22%33,22518.04%
BRKB180119P001550002017-06-23 2:39PM EDT155.003.152.413.400.258.62%72,59416.90%
BRKB180119P001600002017-06-26 3:55PM EDT160.004.003.854.20-0.40-9.09%114,73814.95%
BRKB180119P001650002017-06-20 9:30AM EDT165.004.775.255.800.00-13,15613.98%
BRKB180119P001700002017-06-26 12:21PM EDT170.007.557.608.10-0.65-7.93%72,00613.37%
BRKB180119P001750002017-06-23 10:14AM EDT175.0010.3710.3011.400.373.70%457913.66%
BRKB180119P001800002017-06-09 10:10AM EDT180.0013.2512.0012.70-5.10-27.79%12476.10%
BRKB180119P001850002017-06-23 3:02PM EDT185.0018.3517.7018.75-2.85-13.44%2020012.54%
BRKB180119P001900002017-06-20 11:09AM EDT190.0019.4021.3522.250.00-201900.00%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8018.82%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10020.83%