U.S. Markets close in 7 mins.

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.79+1.32 (+0.73%)
As of 3:53PM EDT. Market open.
People also watch
BRK-AWFCVCOSTJNJ
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119C000650002017-09-18 10:05AM EDT65.00116.00117.60119.050.00-21,52291.02%
BRKB180119C000700002017-06-02 11:57PM EDT70.00102.0796.2598.200.00-32140.00%
BRKB180119C000750002017-09-12 12:39PM EDT75.00103.60104.75106.200.00-5610.00%
BRKB180119C000800002017-08-28 3:59PM EDT80.0099.00100.45102.050.00-21,3060.00%
BRKB180119C000850002017-09-14 9:30AM EDT85.0094.0094.8096.300.00-13140.00%
BRKB180119C000900002017-09-18 2:39PM EDT90.0092.1092.7594.200.00-188367.31%
BRKB180119C000950002017-08-07 3:45PM EDT95.0083.5081.4583.50+0.50+0.60%2305410.00%
BRKB180119C001000002017-09-15 3:35PM EDT100.0080.9379.8581.45+3.23+4.16%51,3240.00%
BRKB180119C001050002017-08-30 2:15PM EDT105.0076.5075.5077.350.00-31450.00%
BRKB180119C001100002017-09-15 3:55PM EDT110.0070.7070.6571.15+1.20+1.73%73,1890.00%
BRKB180119C001150002017-08-31 3:37PM EDT115.0067.5065.5067.400.00-284,2600.00%
BRKB180119C001200002017-09-18 12:46PM EDT120.0062.3762.8564.700.00-11,19453.96%
BRKB180119C001250002017-09-18 2:56PM EDT125.0056.6557.7559.850.00-11,47150.76%
BRKB180119C001300002017-09-15 3:45PM EDT130.0051.1050.8551.40+1.20+2.40%176650.00%
BRKB180119C001350002017-09-14 9:31AM EDT135.0044.9045.9046.500.00-11,3160.00%
BRKB180119C001400002017-09-19 2:00PM EDT140.0043.6742.9045.35+1.45+3.43%101,80641.30%
BRKB180119C001450002017-09-19 12:27PM EDT145.0039.0037.8039.35+3.10+8.64%73,40132.12%
BRKB180119C001500002017-09-18 10:39AM EDT150.0032.1033.1035.700.00-42,63134.85%
BRKB180119C001550002017-09-19 11:21AM EDT155.0029.0028.2030.40+1.28+4.62%294,16829.65%
BRKB180119C001600002017-09-19 1:30PM EDT160.0024.6024.1024.80+1.06+4.50%45,88823.40%
BRKB180119C001650002017-09-19 2:06PM EDT165.0020.0519.8520.35+2.05+11.39%314,95221.66%
BRKB180119C001700002017-09-19 2:00PM EDT170.0015.8014.9016.00+1.00+6.76%477,62219.68%
BRKB180119C001750002017-09-19 2:01PM EDT175.0011.9010.8013.25+1.09+10.08%284,19821.28%
BRKB180119C001800002017-09-19 3:01PM EDT180.008.178.058.30+0.79+10.70%1696,79516.22%
BRKB180119C001850002017-09-19 3:32PM EDT185.005.305.105.50+0.60+12.77%2154,79815.37%
BRKB180119C001900002017-09-19 3:05PM EDT190.003.303.003.35+0.51+18.28%4313,35114.62%
BRKB180119C001950002017-09-19 11:44AM EDT195.001.701.651.87+0.21+14.09%81,50714.03%
BRKB180119C002000002017-09-19 3:35PM EDT200.000.970.840.97+0.07+7.78%631,83713.65%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-09-18 12:49PM EDT65.000.040.020.030.00-162,16962.50%
BRKB180119P000700002017-09-11 1:12PM EDT70.000.020.000.080.00-430860.94%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162858.20%
BRKB180119P000800002017-08-21 2:53PM EDT80.000.030.010.110.00-395555.27%
BRKB180119P000850002017-09-05 9:37AM EDT85.000.050.010.080.00-260153.13%
BRKB180119P000900002017-09-05 9:37AM EDT90.000.060.020.080.00-276449.41%
BRKB180119P000950002017-08-22 3:46PM EDT95.000.030.010.120.00-864448.24%
BRKB180119P001000002017-09-07 10:00AM EDT100.000.120.050.150.00-11,84146.09%
BRKB180119P001050002017-09-18 2:20PM EDT105.000.050.060.130.00-11,29841.90%
BRKB180119P001100002017-09-15 3:55PM EDT110.000.100.070.10-0.03-23.08%71,10937.40%
BRKB180119P001150002017-09-14 9:34AM EDT115.000.110.070.190.00-21,98737.60%
BRKB180119P001200002017-09-07 10:50AM EDT120.000.180.160.200.00-654,38134.77%
BRKB180119P001250002017-09-15 3:46PM EDT125.000.200.150.25+0.02+11.11%135,39832.86%
BRKB180119P001300002017-09-19 10:23AM EDT130.000.220.190.27+0.02+10.00%13,00430.27%
BRKB180119P001350002017-09-18 11:44AM EDT135.000.150.250.330.00-15,90428.32%
BRKB180119P001400002017-09-19 1:52PM EDT140.000.330.310.39+0.02+6.45%624,63426.22%
BRKB180119P001450002017-09-19 1:52PM EDT145.000.430.410.52-0.02-4.44%1322,87124.68%
BRKB180119P001500002017-09-18 9:30AM EDT150.000.840.530.590.00-24,67722.32%
BRKB180119P001550002017-09-19 12:38PM EDT155.000.740.680.72-0.01-1.33%1536,55520.25%
BRKB180119P001600002017-09-19 3:24PM EDT160.001.000.951.17-0.06-5.66%835,21319.67%
BRKB180119P001650002017-09-19 3:31PM EDT165.001.371.341.60-0.12-8.05%673,45118.13%
BRKB180119P001700002017-09-19 1:26PM EDT170.001.981.882.23-0.17-7.91%313,06816.65%
BRKB180119P001750002017-09-19 1:26PM EDT175.002.912.733.05-0.34-10.46%21,56214.93%
BRKB180119P001800002017-09-19 3:34PM EDT180.004.354.154.45-0.50-10.31%25499413.67%
BRKB180119P001850002017-09-19 3:19PM EDT185.006.406.206.65-0.68-9.60%2124012.87%
BRKB180119P001900002017-08-31 3:23PM EDT190.0011.0010.5511.650.00-1022317.40%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8050.87%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10054.94%