U.S. Markets open in 1 hr 37 mins

Berkshire Hathaway Inc. (BRK-B)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.32-1.30 (-0.77%)
At close: 4:01PM EDT

168.37 0.05 (0.03%)
Pre-Market: 4:49AM 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%
BRKB180119C000800002017-06-02 11:57PM EDT80.0085.9586.2588.300.00-9021,3290.00%
BRKB180119C000850002017-06-13 3:11PM EDT85.0087.3085.2587.100.00-531469.49%
BRKB180119C000900002017-06-14 2:31PM EDT90.0081.6081.2082.100.00-11,03367.49%
BRKB180119C000950002017-06-19 11:15AM EDT95.0077.4076.3578.201.151.51%558566.06%
BRKB180119C001000002017-06-22 12:13PM EDT100.0070.0568.9570.50-1.06-1.49%31,52351.71%
BRKB180119C001050002017-06-02 11:57PM EDT105.0058.3661.8563.950.00-614936.01%
BRKB180119C001100002017-06-12 2:59PM EDT110.0061.4261.6062.453.425.90%43,38051.46%
BRKB180119C001150002017-06-19 11:52AM EDT115.0057.9056.8058.251.031.81%304,24252.28%
BRKB180119C001200002017-06-02 11:57PM EDT120.0046.8947.0049.300.00-11,24229.94%
BRKB180119C001250002017-06-15 10:34AM EDT125.0046.5045.9048.650.00-71,31845.35%
BRKB180119C001300002017-06-22 11:41AM EDT130.0040.7540.0040.80-2.07-4.83%1384131.30%
BRKB180119C001350002017-06-16 3:47PM EDT135.0037.6937.3038.20-1.31-3.36%11,32135.98%
BRKB180119C001400002017-06-22 10:46AM EDT140.0031.3830.6031.85-1.87-5.62%21,46528.13%
BRKB180119C001450002017-06-22 3:23PM EDT145.0026.5326.1526.70-1.47-5.25%13,31224.17%
BRKB180119C001500002017-06-21 11:33AM EDT150.0023.6021.7022.850.00-33,17323.72%
BRKB180119C001550002017-06-22 12:52PM EDT155.0018.1517.6018.20-1.32-6.78%54,33020.79%
BRKB180119C001600002017-06-22 1:56PM EDT160.0014.2013.6514.25-0.60-4.05%25,96819.12%
BRKB180119C001650002017-06-22 10:21AM EDT165.0011.0510.2010.85-0.34-2.99%14,86117.99%
BRKB180119C001700002017-06-22 3:24PM EDT170.007.607.257.80-0.65-7.88%416,57916.79%
BRKB180119C001750002017-06-22 11:48AM EDT175.005.184.755.25-0.32-5.82%53,90815.67%
BRKB180119C001800002017-06-22 12:42PM EDT180.003.403.053.45-0.30-8.11%94,54415.08%
BRKB180119C001850002017-06-21 3:31PM EDT185.002.251.822.150.00-153,80514.60%
BRKB180119C001900002017-06-21 1:20PM EDT190.001.321.071.300.00-61,78114.31%
BRKB180119C001950002017-06-19 11:09AM EDT195.000.900.801.08-0.10-10.00%151,14715.49%
BRKB180119C002000002017-06-09 3:54PM EDT200.000.580.450.720.1328.89%661,23615.66%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-06-21 9:43AM EDT65.000.040.020.040.00-262,18946.48%
BRKB180119P000700002017-06-21 9:40AM EDT70.000.060.000.080.00-533546.48%
BRKB180119P000750002017-06-21 9:40AM EDT75.000.080.030.100.00-1256344.24%
BRKB180119P000800002017-06-12 9:51AM EDT80.000.070.020.160.0116.67%291943.46%
BRKB180119P000850002017-06-21 3:37PM EDT85.000.080.070.120.00-1059738.67%
BRKB180119P000900002017-06-02 11:57PM EDT90.000.380.050.230.00-178739.06%
BRKB180119P000950002017-06-02 11:57PM EDT95.000.190.080.270.00-264136.91%
BRKB180119P001000002017-06-02 11:57PM EDT100.000.200.110.320.00-11,87234.89%
BRKB180119P001050002017-06-21 9:33AM EDT105.000.250.200.280.00-121,08031.30%
BRKB180119P001100002017-06-08 1:46PM EDT110.000.300.160.340.00-192329.52%
BRKB180119P001150002017-06-19 3:37PM EDT115.000.280.190.40-0.09-24.32%21,92927.61%
BRKB180119P001200002017-06-21 10:47AM EDT120.000.440.350.580.00-93,19726.81%
BRKB180119P001250002017-06-19 3:27PM EDT125.000.490.380.62-0.10-16.95%205,70924.41%
BRKB180119P001300002017-06-22 11:01AM EDT130.000.900.620.910.3050.00%13,25423.74%
BRKB180119P001350002017-06-19 9:31AM EDT135.000.920.690.98-0.01-1.08%15,46821.36%
BRKB180119P001400002017-06-22 10:46AM EDT140.001.171.101.230.2223.16%24,43719.79%
BRKB180119P001450002017-06-22 12:39PM EDT145.001.551.551.750.1510.71%12,69918.95%
BRKB180119P001500002017-06-22 11:05AM EDT150.002.062.062.320.3621.18%193,24017.70%
BRKB180119P001550002017-06-22 2:29PM EDT155.002.902.823.100.207.41%132,59116.49%
BRKB180119P001600002017-06-22 12:38PM EDT160.004.003.854.200.4011.11%44,74015.38%
BRKB180119P001650002017-06-20 9:30AM EDT165.004.775.255.800.00-13,15614.54%
BRKB180119P001700002017-06-22 3:38PM EDT170.007.507.357.850.689.97%31,99813.62%
BRKB180119P001750002017-06-22 2:26PM EDT175.0010.009.9510.501.0511.73%557612.76%
BRKB180119P001800002017-06-09 10:10AM EDT180.0013.2512.0012.70-5.10-27.79%12479.00%
BRKB180119P001850002017-06-02 11:57PM EDT185.0021.2018.5520.050.00-5220017.70%
BRKB180119P001900002017-06-20 11:09AM EDT190.0019.4021.3522.250.00-2019011.44%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8020.70%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10022.83%