U.S. Markets close in 5 hrs.

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
178.47-0.07 (-0.04%)
As of 11:00AM 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 EDT80.0098.0097.9599.350.00-101,30654.49%
BRKB180119C000850002017-08-15 1:53PM EDT85.0092.9092.9594.350.00-231450.68%
BRKB180119C000900002017-08-15 1:27PM EDT90.0088.0588.5089.100.00-197251.47%
BRKB180119C000950002017-08-07 3:45PM EDT95.0083.5081.4583.50+0.50+0.60%23054134.96%
BRKB180119C001000002017-08-07 10:04AM EDT100.0078.8576.4578.65-1.00-1.25%31,51840.43%
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 EDT130.0049.7549.0049.750.00-676334.73%
BRKB180119C001350002017-08-16 11:32AM EDT135.0044.3944.0544.800.00-11,32031.74%
BRKB180119C001400002017-08-17 10:30AM EDT140.0039.8038.4040.80+1.03+2.66%11,82633.50%
BRKB180119C001450002017-08-16 9:31AM EDT145.0035.9033.5035.050.00-23,39126.55%
BRKB180119C001500002017-08-15 3:09PM EDT150.0029.5028.6531.300.00-102,95428.32%
BRKB180119C001550002017-08-15 9:30AM EDT155.0025.0024.0026.500.00-24,23825.36%
BRKB180119C001600002017-08-15 12:13PM EDT160.0020.5620.4021.200.00-55,91420.75%
BRKB180119C001650002017-08-16 12:42PM EDT165.0016.8016.1016.950.00-264,88519.18%
BRKB180119C001700002017-08-17 10:11AM EDT170.0012.6712.1512.80+0.48+3.94%16,64217.27%
BRKB180119C001750002017-08-17 9:38AM EDT175.009.008.709.05-0.11-1.21%14,03015.58%
BRKB180119C001800002017-08-17 10:31AM EDT180.006.205.906.10+0.05+0.81%285,75714.62%
BRKB180119C001850002017-08-17 10:30AM EDT185.004.003.703.90+0.15+3.90%263,91414.06%
BRKB180119C001900002017-08-16 2:25PM EDT190.002.252.042.500.00-12,28014.07%
BRKB180119C001950002017-08-16 12:20PM EDT195.001.301.151.450.00-31,31013.79%
BRKB180119C002000002017-08-14 11:56AM EDT200.000.850.620.850.00-161,64313.84%
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%195551.27%
BRKB180119P000850002017-08-10 9:42AM EDT85.000.030.010.090.00-260146.48%
BRKB180119P000900002017-08-10 3:04PM EDT90.000.050.020.120.00-776044.73%
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%701,84439.55%
BRKB180119P001050002017-08-07 10:24AM EDT105.000.100.100.15-0.07-41.18%541,06736.52%
BRKB180119P001100002017-08-10 3:41PM EDT110.000.140.090.200.00-1592335.06%
BRKB180119P001150002017-08-11 9:52AM EDT115.000.200.130.260.00-11,87333.50%
BRKB180119P001200002017-08-16 3:56PM EDT120.000.150.110.150.00-103,95428.22%
BRKB180119P001250002017-08-10 3:59PM EDT125.000.330.240.400.00-685,64730.01%
BRKB180119P001300002017-08-16 2:03PM EDT130.000.270.280.360.00-13,05726.66%
BRKB180119P001350002017-08-17 10:08AM EDT135.000.340.370.450.00-445,91524.95%
BRKB180119P001400002017-08-16 1:30PM EDT140.000.470.480.570.00-24,53723.34%
BRKB180119P001450002017-08-17 9:37AM EDT145.000.650.630.72+0.01+1.56%12,74221.67%
BRKB180119P001500002017-08-17 10:08AM EDT150.000.780.860.92+0.03+4.00%374,00720.04%
BRKB180119P001550002017-08-17 10:36AM EDT155.001.161.101.24-0.04-3.33%372,74018.65%
BRKB180119P001600002017-08-17 10:36AM EDT160.001.571.591.72+0.07+4.67%334,91417.39%
BRKB180119P001650002017-08-17 10:12AM EDT165.002.182.212.37+0.08+3.81%293,15916.06%
BRKB180119P001700002017-08-17 10:08AM EDT170.003.203.203.40+0.12+3.90%282,40515.01%
BRKB180119P001750002017-08-17 10:29AM EDT175.004.704.454.85+0.25+5.62%5597313.98%
BRKB180119P001800002017-08-15 3:29PM EDT180.007.106.557.000.00-6141113.29%
BRKB180119P001850002017-08-11 2:59PM EDT185.0011.7010.5512.40-6.65-36.24%2220018.49%
BRKB180119P001900002017-08-14 10:53AM EDT190.0013.9613.0013.450.00-1523212.52%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8041.25%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10044.64%