U.S. Markets closed

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
180.45+2.11 (+1.18%)
At close: 4:04PM EDT

180.59 +0.14 (0.08%)
After hours: 7:46PM 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 EDT80.0098.0097.2598.800.00-101,3060.00%
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 EDT110.0068.6571.0571.700.00-203,19650.56%
BRKB180119C001150002017-08-22 3:47PM EDT115.0066.3565.1566.50+2.80+4.41%84,29344.97%
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 EDT130.0048.8551.3051.950.00-375637.77%
BRKB180119C001350002017-08-16 11:32AM EDT135.0044.3943.5544.300.00-11,3200.00%
BRKB180119C001400002017-08-22 3:12PM EDT140.0041.4340.2043.20+1.53+3.83%71,82637.06%
BRKB180119C001450002017-08-22 3:47PM EDT145.0037.0035.2537.25+3.00+8.82%83,39029.14%
BRKB180119C001500002017-08-22 3:46PM EDT150.0033.1030.3533.65+2.95+9.78%42,67631.36%
BRKB180119C001550002017-08-22 3:41PM EDT155.0027.2025.7028.10+2.21+8.84%404,23325.69%
BRKB180119C001600002017-08-22 10:53AM EDT160.0021.7122.4023.00+0.91+4.37%415,91321.75%
BRKB180119C001650002017-08-21 3:56PM EDT165.0016.4716.5020.000.00-104,87523.84%
BRKB180119C001700002017-08-22 3:51PM EDT170.0014.2513.7514.60+2.05+16.80%336,64018.65%
BRKB180119C001750002017-08-22 12:22PM EDT175.009.6510.1510.65+0.90+10.29%194,02616.75%
BRKB180119C001800002017-08-22 3:25PM EDT180.006.906.907.30+1.20+21.05%1685,87615.35%
BRKB180119C001850002017-08-22 3:49PM EDT185.004.604.304.85+0.76+19.79%394,04114.74%
BRKB180119C001900002017-08-22 3:40PM EDT190.002.662.542.85+0.49+22.58%2002,43613.82%
BRKB180119C001950002017-08-22 3:08PM EDT195.001.361.411.70+0.16+13.33%931,31713.68%
BRKB180119C002000002017-08-22 3:49PM EDT200.000.890.770.95+0.14+18.67%331,66113.53%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-08-22 1:43PM EDT65.000.020.020.07-0.02-50.00%102,17559.38%
BRKB180119P000700002017-08-03 11:18AM EDT70.000.060.010.09+0.04+200.00%131555.86%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162851.95%
BRKB180119P000800002017-08-21 2:53PM EDT80.000.030.030.110.00-395550.20%
BRKB180119P000850002017-08-21 9:34AM EDT85.000.050.040.070.00-260146.68%
BRKB180119P000900002017-08-21 11:01AM EDT90.000.050.000.090.00-676244.63%
BRKB180119P000950002017-08-22 3:46PM EDT95.000.030.000.12-0.04-57.14%863642.97%
BRKB180119P001000002017-08-21 2:34PM EDT100.000.100.050.090.00-181,84138.38%
BRKB180119P001050002017-08-22 11:43AM EDT105.000.090.030.14-0.03-25.00%401,03737.60%
BRKB180119P001100002017-08-10 3:41PM EDT110.000.140.090.200.00-1592336.43%
BRKB180119P001150002017-08-18 12:08PM EDT115.000.180.100.23-0.02-10.00%101,87234.18%
BRKB180119P001200002017-08-22 2:26PM EDT120.000.210.070.22+0.06+40.00%284,04431.10%
BRKB180119P001250002017-08-22 2:24PM EDT125.000.200.100.26-0.06-23.08%275,64729.15%
BRKB180119P001300002017-08-22 2:00PM EDT130.000.300.140.320.00-253,05627.34%
BRKB180119P001350002017-08-22 12:49PM EDT135.000.390.210.40+0.04+11.43%1355,91325.66%
BRKB180119P001400002017-08-22 3:42PM EDT140.000.450.270.50-0.05-10.00%134,57623.96%
BRKB180119P001450002017-08-21 1:39PM EDT145.000.520.500.640.00-12,77922.36%
BRKB180119P001500002017-08-22 3:44PM EDT150.000.690.530.77-0.12-14.81%14,11120.44%
BRKB180119P001550002017-08-22 3:59PM EDT155.000.970.901.05-0.12-11.01%32,86319.09%
BRKB180119P001600002017-08-22 3:45PM EDT160.001.301.111.41-0.23-15.03%255,01217.63%
BRKB180119P001650002017-08-22 3:59PM EDT165.001.841.661.94-0.34-15.60%313,21916.25%
BRKB180119P001700002017-08-22 2:47PM EDT170.002.622.442.85-0.58-18.13%582,56015.28%
BRKB180119P001750002017-08-22 12:05PM EDT175.004.123.554.10-0.58-12.34%21,13714.23%
BRKB180119P001800002017-08-22 3:54PM EDT180.005.505.355.85-1.20-17.91%11441513.18%
BRKB180119P001850002017-08-22 11:47AM EDT185.008.457.758.40-0.91-9.72%420112.53%
BRKB180119P001900002017-08-14 10:53AM EDT190.0013.9613.1514.150.00-1523218.05%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8044.53%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10048.10%