U.S. Markets close in 1 hr 15 mins

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.96+0.40 (+0.23%)
As of 2:45PM 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 EDT80.0098.0097.2598.800.00-101,30670.36%
BRKB180119C000850002017-08-15 1:53PM EDT85.0092.9092.2593.800.00-231465.58%
BRKB180119C000900002017-08-15 1:27PM EDT90.0088.0588.0088.650.00-197252.78%
BRKB180119C000950002017-08-07 3:45PM EDT95.0083.5081.4583.50+0.50+0.60%23054152.37%
BRKB180119C001000002017-08-18 10:01AM EDT100.0077.8577.3079.05-0.56-0.71%11,32955.64%
BRKB180119C001050002017-07-24 1:57PM EDT105.0067.3068.9571.250.00-11480.00%
BRKB180119C001100002017-08-21 11:12AM EDT110.0068.6568.5569.15+0.13+0.19%203,21648.66%
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 EDT130.0048.8548.8549.50+0.10+0.21%375836.65%
BRKB180119C001350002017-08-16 11:32AM EDT135.0044.3943.5544.300.00-11,32031.98%
BRKB180119C001400002017-08-21 1:40PM EDT140.0038.9538.0039.90-0.85-2.14%11,82631.83%
BRKB180119C001450002017-08-21 11:40AM EDT145.0034.0033.1534.75+0.70+2.10%23,39127.66%
BRKB180119C001500002017-08-21 1:20PM EDT150.0029.6429.0030.15-0.11-0.37%32,67625.94%
BRKB180119C001550002017-08-21 1:20PM EDT155.0024.9924.4025.40-0.30-1.19%34,23623.36%
BRKB180119C001600002017-08-18 12:43PM EDT160.0021.2519.8520.70+0.69+3.36%15,91420.73%
BRKB180119C001650002017-08-16 12:42PM EDT165.0016.8015.6516.550.00-264,88519.39%
BRKB180119C001700002017-08-17 10:11AM EDT170.0012.6711.7512.500.00-16,64217.62%
BRKB180119C001750002017-08-21 11:28AM EDT175.008.758.459.00-0.50-5.41%24,02616.35%
BRKB180119C001800002017-08-21 2:11PM EDT180.005.755.406.05-0.20-3.36%1205,80415.24%
BRKB180119C001850002017-08-21 9:45AM EDT185.003.403.453.85-0.20-5.56%74,01514.55%
BRKB180119C001900002017-08-21 1:40PM EDT190.002.102.002.27-0.25-10.64%372,43613.98%
BRKB180119C001950002017-08-21 11:14AM EDT195.001.201.081.28-0.08-6.25%11,31613.68%
BRKB180119C002000002017-08-21 10:03AM EDT200.000.550.570.77-0.17-23.61%21,64313.91%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-08-14 3:13PM EDT65.000.040.010.080.00-102,17558.20%
BRKB180119P000700002017-08-03 11:18AM EDT70.000.060.010.09+0.04+200.00%131554.69%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162850.98%
BRKB180119P000800002017-08-17 12:56PM EDT80.000.020.020.100.00-195551.17%
BRKB180119P000850002017-08-21 9:34AM EDT85.000.050.040.09+0.02+66.67%260146.97%
BRKB180119P000900002017-08-21 11:01AM EDT90.000.050.010.08-0.01-16.67%676842.97%
BRKB180119P000950002017-08-21 9:32AM EDT95.000.070.020.07-0.06-46.15%464039.26%
BRKB180119P001000002017-08-21 9:37AM EDT100.000.100.050.12-0.02-16.67%151,84438.77%
BRKB180119P001050002017-08-18 12:08PM EDT105.000.120.090.16+0.02+20.00%101,03737.21%
BRKB180119P001100002017-08-10 3:41PM EDT110.000.140.090.200.00-1592335.35%
BRKB180119P001150002017-08-18 12:08PM EDT115.000.180.100.23-0.02-10.00%101,87233.11%
BRKB180119P001200002017-08-17 3:03PM EDT120.000.150.130.230.00-1834,04430.27%
BRKB180119P001250002017-08-17 1:13PM EDT125.000.260.260.310.00-505,64728.88%
BRKB180119P001300002017-08-17 3:59PM EDT130.000.380.340.390.00-63,05627.20%
BRKB180119P001350002017-08-18 12:55PM EDT135.000.350.440.49-0.07-16.67%25,91525.51%
BRKB180119P001400002017-08-18 12:43PM EDT140.000.500.560.61-0.12-19.35%14,57623.77%
BRKB180119P001450002017-08-21 1:39PM EDT145.000.520.530.69-0.18-25.71%12,77921.52%
BRKB180119P001500002017-08-21 11:58AM EDT150.000.790.660.81-0.11-12.22%1004,00519.41%
BRKB180119P001550002017-08-21 11:37AM EDT155.001.161.031.23-0.11-8.66%12,84018.58%
BRKB180119P001600002017-08-21 10:50AM EDT160.001.631.441.76-0.10-5.78%55,00217.47%
BRKB180119P001650002017-08-21 12:05PM EDT165.002.252.092.36-0.19-7.79%223,18715.91%
BRKB180119P001700002017-08-21 10:50AM EDT170.003.373.103.45-0.08-2.32%62,53714.95%
BRKB180119P001750002017-08-21 1:46PM EDT175.004.774.604.95-0.18-3.64%11,11113.92%
BRKB180119P001800002017-08-18 1:53PM EDT180.006.706.807.50-0.40-5.63%241513.97%
BRKB180119P001850002017-08-18 1:48PM EDT185.009.369.6510.40-2.34-20.00%120013.42%
BRKB180119P001900002017-08-14 10:53AM EDT190.0013.9613.1514.150.00-1523213.56%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8041.13%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10044.53%