U.S. Markets open in 5 hrs 29 mins

Berkshire Hathaway Inc. (BRK-B)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.34+0.01 (+0.01%)
At close: 4:03PM 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 EDT85.0087.3085.2587.100.00-531456.84%
BRKB180119C000900002017-07-07 3:48PM EDT90.0081.8081.0083.200.200.25%71,03352.73%
BRKB180119C000950002017-06-28 12:19PM EDT95.0076.0074.3576.800.00-2056144.58%
BRKB180119C001000002017-07-18 3:47PM EDT100.0071.3071.0573.000.00-21,51953.52%
BRKB180119C001050002017-06-02 11:57PM EDT105.0058.3661.8563.950.00-61490.00%
BRKB180119C001100002017-07-12 11:08AM EDT110.0060.7160.3561.100.00-103,3230.00%
BRKB180119C001150002017-07-12 11:06AM EDT115.0055.6654.2556.550.00-34,29327.74%
BRKB180119C001200002017-07-05 12:53PM EDT120.0053.5051.0554.100.00-51,23144.19%
BRKB180119C001250002017-06-29 12:01PM EDT125.0046.2144.9547.900.00-1601,51834.23%
BRKB180119C001300002017-06-30 1:35PM EDT130.0041.7040.9041.800.250.60%182723.24%
BRKB180119C001350002017-07-18 1:22PM EDT135.0036.7037.7038.400.00-11,32029.98%
BRKB180119C001400002017-07-21 10:50AM EDT140.0033.0031.5534.452.508.20%3811,46430.64%
BRKB180119C001450002017-07-20 1:08PM EDT145.0028.5026.8528.450.00-53,31123.46%
BRKB180119C001500002017-07-21 1:11PM EDT150.0023.5522.9024.00-0.45-1.88%23,09221.96%
BRKB180119C001550002017-07-19 11:51AM EDT155.0018.9018.0019.750.00-124,27020.60%
BRKB180119C001600002017-07-21 2:26PM EDT160.0014.9314.7015.50-0.07-0.47%295,99118.70%
BRKB180119C001650002017-07-21 10:15AM EDT165.0011.0010.6511.600.201.85%84,84117.05%
BRKB180119C001700002017-07-21 1:23PM EDT170.007.727.508.25-0.11-1.40%226,91415.81%
BRKB180119C001750002017-07-21 2:30PM EDT175.005.144.705.30-0.06-1.15%323,91514.38%
BRKB180119C001800002017-07-21 3:37PM EDT180.002.932.793.30-0.17-5.48%64,57213.75%
BRKB180119C001850002017-07-21 3:51PM EDT185.001.701.701.88-0.10-5.56%203,84113.17%
BRKB180119C001900002017-07-21 3:32PM EDT190.000.930.791.16-0.08-7.92%51,80713.37%
BRKB180119C001950002017-07-18 2:58PM EDT195.000.600.420.640.00-101,19213.26%
BRKB180119C002000002017-06-29 12:18PM EDT200.000.360.000.840.00-21,30416.19%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-06-30 10:01AM EDT65.000.020.010.10-0.02-50.00%22,18552.93%
BRKB180119P000700002017-07-11 12:35PM EDT70.000.020.010.090.00-3231551.86%
BRKB180119P000750002017-07-12 9:53AM EDT75.000.020.020.110.00-857049.32%
BRKB180119P000800002017-07-14 10:00AM EDT80.000.050.020.130.0125.00%295546.68%
BRKB180119P000850002017-07-17 11:02AM EDT85.000.050.020.090.00-859741.31%
BRKB180119P000900002017-07-19 11:00AM EDT90.000.090.040.130.00-1575940.04%
BRKB180119P000950002017-06-29 11:00AM EDT95.000.110.040.200.00-164039.21%
BRKB180119P001000002017-07-07 9:31AM EDT100.000.240.100.400.12100.00%11,87140.23%
BRKB180119P001050002017-07-18 3:09PM EDT105.000.150.100.200.00-251,06833.15%
BRKB180119P001100002017-06-08 1:46PM EDT110.000.300.160.340.00-192333.01%
BRKB180119P001150002017-07-21 10:37AM EDT115.000.210.160.280.015.00%31,92029.15%
BRKB180119P001200002017-07-21 2:39PM EDT120.000.290.210.340.027.41%463,28327.34%
BRKB180119P001250002017-07-21 2:34PM EDT125.000.370.280.420.025.71%435,68025.61%
BRKB180119P001300002017-07-21 2:45PM EDT130.000.470.370.520.0717.50%413,22923.89%
BRKB180119P001350002017-07-21 2:34PM EDT135.000.600.490.670.011.69%425,97122.36%
BRKB180119P001400002017-07-21 2:34PM EDT140.000.770.630.870.0710.00%524,41320.86%
BRKB180119P001450002017-07-21 1:32PM EDT145.000.990.821.140.0910.00%262,69019.40%
BRKB180119P001500002017-07-21 3:03PM EDT150.001.341.131.43-0.06-4.29%513,23017.63%
BRKB180119P001550002017-07-21 2:53PM EDT155.001.861.702.030.116.29%252,59416.54%
BRKB180119P001600002017-07-21 2:34PM EDT160.002.632.232.810.031.15%354,81815.28%
BRKB180119P001650002017-07-21 2:30PM EDT165.003.753.403.900.071.90%193,14314.00%
BRKB180119P001700002017-07-21 2:30PM EDT170.005.405.005.650.295.68%3312,02713.18%
BRKB180119P001750002017-07-21 10:25AM EDT175.007.607.158.150.152.01%2358412.69%
BRKB180119P001800002017-06-27 3:15PM EDT180.0014.1211.9513.750.00-524117.80%
BRKB180119P001850002017-06-23 3:02PM EDT185.0018.3517.7018.75-2.85-13.44%2020021.16%
BRKB180119P001900002017-07-07 3:54PM EDT190.0019.2018.8019.85-1.80-8.57%1019013.51%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8028.49%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10031.15%