U.S. Markets close in 5 hrs 46 mins

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
181.98+0.51 (+0.28%)
As of 10:13AM 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 EDT65.00116.00116.70118.100.00-21,52287.21%
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 EDT80.0099.00100.45102.050.00-21,30655.47%
BRKB180119C000850002017-09-14 9:30AM EDT85.0094.0094.8096.300.00-13140.00%
BRKB180119C000900002017-09-18 2:39PM EDT90.0092.1091.9093.200.00-188364.80%
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 EDT105.0076.5075.5077.350.00-314548.36%
BRKB180119C001100002017-09-15 3:55PM EDT110.0070.7070.6571.15+1.20+1.73%73,1890.00%
BRKB180119C001150002017-08-31 3:37PM EDT115.0067.5065.5067.400.00-284,26042.14%
BRKB180119C001200002017-09-18 12:46PM EDT120.0062.3762.0063.550.00-11,19450.96%
BRKB180119C001250002017-09-18 2:56PM EDT125.0056.6557.0058.600.00-11,47147.27%
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%
BRKB180119C001400002017-09-18 12:48PM EDT140.0042.2242.0044.050.00-11,80638.28%
BRKB180119C001450002017-09-15 10:38AM EDT145.0035.9035.2536.65+1.15+3.31%203,3960.00%
BRKB180119C001500002017-09-18 10:39AM EDT150.0032.1032.2034.300.00-42,63131.79%
BRKB180119C001550002017-09-19 9:54AM EDT155.0028.6527.3029.00+0.93+3.35%104,16826.66%
BRKB180119C001600002017-09-18 3:23PM EDT160.0023.5422.5524.750.00-175,88825.82%
BRKB180119C001650002017-09-18 11:42AM EDT165.0018.0017.9519.950.00-14,95222.50%
BRKB180119C001700002017-09-18 2:30PM EDT170.0014.8013.7015.650.00-297,62220.43%
BRKB180119C001750002017-09-18 2:40PM EDT175.0010.8110.8011.450.00-224,19818.01%
BRKB180119C001800002017-09-19 9:38AM EDT180.007.657.458.00+0.27+3.66%46,79516.61%
BRKB180119C001850002017-09-19 9:44AM EDT185.004.904.655.00+0.20+4.26%244,79815.05%
BRKB180119C001900002017-09-19 9:30AM EDT190.003.102.693.15+0.31+11.11%13,35114.80%
BRKB180119C001950002017-09-18 3:48PM EDT195.001.491.481.740.00-211,50714.19%
BRKB180119C002000002017-09-18 2:37PM EDT200.000.900.721.010.00-1061,83714.31%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-09-18 12:49PM EDT65.000.040.020.090.00-162,16967.38%
BRKB180119P000700002017-09-11 1:12PM EDT70.000.020.000.080.00-430860.55%
BRKB180119P000750002017-08-03 1:43PM EDT75.000.030.020.08+0.01+50.00%1162857.81%
BRKB180119P000800002017-08-21 2:53PM EDT80.000.030.010.110.00-395554.88%
BRKB180119P000850002017-09-05 9:37AM EDT85.000.050.010.080.00-260152.83%
BRKB180119P000900002017-09-05 9:37AM EDT90.000.060.020.080.00-276449.12%
BRKB180119P000950002017-08-22 3:46PM EDT95.000.030.010.120.00-864447.95%
BRKB180119P001000002017-09-07 10:00AM EDT100.000.120.050.150.00-11,84145.80%
BRKB180119P001050002017-09-18 2:20PM EDT105.000.050.060.180.00-11,29843.46%
BRKB180119P001100002017-09-15 3:55PM EDT110.000.100.070.10-0.03-23.08%71,10937.11%
BRKB180119P001150002017-09-14 9:34AM EDT115.000.110.070.190.00-21,98737.26%
BRKB180119P001200002017-09-07 10:50AM EDT120.000.180.160.200.00-654,38134.47%
BRKB180119P001250002017-09-15 3:46PM EDT125.000.200.150.25+0.02+11.11%135,39832.57%
BRKB180119P001300002017-09-18 11:44AM EDT130.000.200.220.380.00-13,00431.76%
BRKB180119P001350002017-09-18 11:44AM EDT135.000.150.250.450.00-15,90429.64%
BRKB180119P001400002017-09-18 11:44AM EDT140.000.310.200.530.00-14,63427.47%
BRKB180119P001450002017-09-18 11:54AM EDT145.000.450.310.650.00-22,87125.51%
BRKB180119P001500002017-09-18 9:30AM EDT150.000.840.450.820.00-24,67723.68%
BRKB180119P001550002017-09-18 1:11PM EDT155.000.750.520.930.00-26,55521.19%
BRKB180119P001600002017-09-19 9:45AM EDT160.001.050.951.12-0.01-0.94%325,21318.96%
BRKB180119P001650002017-09-19 9:53AM EDT165.001.371.321.54-0.12-8.05%13,45117.40%
BRKB180119P001700002017-09-18 2:31PM EDT170.002.151.982.290.00-533,06816.28%
BRKB180119P001750002017-09-18 2:08PM EDT175.003.252.933.300.00-71,56214.95%
BRKB180119P001800002017-09-18 3:32PM EDT180.004.854.555.000.00-3299414.18%
BRKB180119P001850002017-09-18 12:32PM EDT185.007.086.757.150.00-3024012.98%
BRKB180119P001900002017-08-31 3:23PM EDT190.0011.0010.5511.650.00-1022316.07%
BRKB180119P001950002017-06-02 11:57PM EDT195.0032.3528.2529.350.00-8051.16%
BRKB180119P002000002017-06-02 11:57PM EDT200.0036.7133.2534.350.00-10053.87%