NYSE - Delayed Quote USD

Berkshire Hathaway Inc. (BRK-B)

487.54
-2.80
(-0.57%)
At close: June 13 at 4:00:02 PM EDT
487.70
+0.16
+(0.03%)
After hours: June 13 at 7:59:23 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKB250620C00190000 6/13/2025 2:42 PM 190 296.79 295.40 298.75 -4.56 -1.51% 10 54 368.36%
BRKB250620C00200000 6/13/2025 2:42 PM 200 286.81 285.45 288.85 -13.29 -4.43% 10 66 354.39%
BRKB250620C00210000 6/2/2025 2:30 PM 210 292.22 275.45 278.75 0.00 0.00% 10 34 332.32%
BRKB250620C00220000 6/3/2025 9:42 AM 220 282.07 265.45 267.95 0.00 0.00% 29 37 269.82%
BRKB250620C00230000 6/3/2025 9:46 AM 230 271.33 255.45 258.25 0.00 0.00% 7 38 275.98%
BRKB250620C00240000 6/13/2025 2:46 PM 240 246.88 245.45 248.90 -27.80 -10.12% 10 0 289.80%
BRKB250620C00250000 6/13/2025 2:46 PM 250 236.90 235.50 238.40 -6.07 -2.50% 10 140 255.27%
BRKB250620C00260000 6/3/2025 11:11 AM 260 236.07 225.65 228.90 0.00 0.00% 37 158 260.45%
BRKB250620C00270000 6/9/2025 10:52 AM 270 217.75 215.50 218.95 -3.08 -1.39% 4 5,570 248.14%
BRKB250620C00280000 6/13/2025 9:48 AM 280 208.37 205.50 208.90 -0.87 -0.42% 6 831 233.20%
BRKB250620C00290000 6/4/2025 1:07 PM 290 204.02 195.55 199.15 0.00 0.00% 2 111 227.00%
BRKB250620C00300000 6/3/2025 9:44 AM 300 187.18 185.55 188.90 -14.17 -7.04% 1 261 207.67%
BRKB250620C00310000 6/13/2025 2:44 PM 310 176.71 175.70 178.80 0.51 0.29% 10 126 192.82%
BRKB250620C00320000 6/13/2025 2:44 PM 320 166.72 165.70 168.85 -19.08 -10.27% 10 190 182.37%
BRKB250620C00330000 6/12/2025 9:56 AM 330 155.80 155.55 158.90 0.00 0.00% 1 75 172.07%
BRKB250620C00340000 6/13/2025 10:03 AM 340 147.23 145.65 148.75 -3.55 -2.35% 20 516 157.37%
BRKB250620C00350000 6/13/2025 2:22 PM 350 138.37 135.75 138.90 -1.70 -1.21% 1 197 149.85%
BRKB250620C00360000 6/12/2025 12:37 PM 360 127.75 125.70 128.90 0.00 0.00% 1 182 139.06%
BRKB250620C00365000 4/11/2025 12:12 PM 365 158.33 0.00 0.00 0.00 0.00% 1 0 0.00%
BRKB250620C00370000 6/4/2025 3:28 PM 370 123.05 115.80 118.95 0.00 0.00% 1 100 129.44%
BRKB250620C00375000 6/4/2025 9:41 AM 375 119.95 110.60 114.00 0.00 0.00% 1 33 125.10%
BRKB250620C00380000 6/13/2025 2:05 PM 380 109.75 105.90 108.95 -4.39 -3.85% 2 180 119.04%
BRKB250620C00385000 6/9/2025 1:48 PM 385 110.50 100.60 104.05 0.00 0.00% 2 20 115.53%
BRKB250620C00390000 6/9/2025 9:56 AM 390 103.35 95.95 99.00 0.00 0.00% 2 343 109.57%
BRKB250620C00395000 4/15/2025 9:40 AM 395 142.97 113.20 115.95 0.00 0.00% 1 35 253.21%
BRKB250620C00400000 6/12/2025 1:51 PM 400 87.37 85.85 89.10 -1.37 -1.54% 1 433 100.88%
BRKB250620C00405000 6/10/2025 10:36 AM 405 86.38 80.70 83.95 0.00 0.00% 1 327 93.65%
BRKB250620C00410000 6/12/2025 1:58 PM 410 78.00 75.75 79.05 0.00 0.00% 45 4,131 90.04%
BRKB250620C00415000 6/12/2025 10:09 AM 415 71.38 70.70 74.15 0.00 0.00% 1 87 86.30%
BRKB250620C00420000 6/13/2025 2:07 PM 420 68.50 65.75 69.10 0.10 0.15% 64 1,827 80.62%
BRKB250620C00425000 6/13/2025 3:48 PM 425 62.36 60.75 64.00 2.11 3.50% 6 130 74.41%
BRKB250620C00430000 6/12/2025 11:56 AM 430 57.60 55.80 59.00 0.00 0.00% 1 1,994 69.43%
BRKB250620C00435000 6/10/2025 10:46 AM 435 57.48 50.80 53.65 0.00 0.00% 2 66 60.38%
BRKB250620C00440000 6/13/2025 1:10 PM 440 47.55 45.80 48.30 -0.17 -0.36% 10 1,142 51.03%
BRKB250620C00445000 6/12/2025 9:31 AM 445 42.85 40.85 43.50 2.85 7.12% 1 67 49.07%
BRKB250620C00450000 6/13/2025 11:33 AM 450 37.12 35.90 38.40 -0.74 -1.95% 7 1,981 43.21%
BRKB250620C00455000 6/13/2025 11:19 AM 455 35.25 30.95 33.50 -0.50 -1.40% 5 169 39.64%
BRKB250620C00460000 6/13/2025 10:32 AM 460 27.50 26.15 28.60 -1.00 -3.51% 21 1,397 35.78%
BRKB250620C00465000 6/13/2025 3:01 PM 465 22.70 21.95 24.50 -1.40 -5.81% 6 395 37.48%
BRKB250620C00470000 6/13/2025 2:22 PM 470 18.50 17.35 19.00 1.50 8.82% 6 592 28.57%
BRKB250620C00475000 6/13/2025 3:29 PM 475 13.78 12.65 14.40 -2.04 -12.90% 18 399 25.27%
BRKB250620C00480000 6/13/2025 3:53 PM 480 9.09 9.50 9.80 -2.78 -23.42% 92 2,172 20.94%
BRKB250620C00485000 6/13/2025 3:59 PM 485 5.80 5.95 6.20 -1.81 -23.78% 279 638 19.39%
BRKB250620C00490000 6/13/2025 3:59 PM 490 3.20 3.30 3.50 -1.53 -32.35% 538 2,105 18.51%
BRKB250620C00492500 6/13/2025 3:51 PM 492.5 2.18 2.39 2.50 -1.27 -36.81% 338 464 18.18%
BRKB250620C00495000 6/13/2025 3:59 PM 495 1.75 1.69 1.78 -0.76 -30.28% 970 1,594 18.20%
BRKB250620C00497500 6/13/2025 3:56 PM 497.5 1.10 1.19 1.27 -0.71 -39.23% 343 388 18.45%
BRKB250620C00500000 6/13/2025 3:59 PM 500 0.85 0.85 0.91 -0.47 -35.61% 869 6,043 18.82%
BRKB250620C00502500 6/13/2025 3:44 PM 502.5 0.62 0.63 0.68 -0.29 -31.87% 401 865 19.48%
BRKB250620C00505000 6/13/2025 3:56 PM 505 0.50 0.49 0.53 -0.23 -31.51% 307 1,155 20.34%
BRKB250620C00507500 6/13/2025 3:40 PM 507.5 0.43 0.40 0.43 -0.09 -17.31% 40 249 21.34%
BRKB250620C00510000 6/13/2025 3:52 PM 510 0.34 0.33 0.36 -0.13 -27.66% 221 3,718 22.41%
BRKB250620C00512500 6/13/2025 3:48 PM 512.5 0.30 0.28 0.31 -0.07 -18.92% 30 145 23.56%
BRKB250620C00515000 6/13/2025 3:04 PM 515 0.26 0.24 0.28 -0.10 -27.78% 37 1,729 24.88%
BRKB250620C00517500 6/13/2025 1:57 PM 517.5 0.22 0.21 0.24 -0.08 -26.67% 80 146 25.88%
BRKB250620C00520000 6/13/2025 3:08 PM 520 0.20 0.19 0.22 -0.07 -25.93% 86 3,209 27.15%
BRKB250620C00522500 6/12/2025 3:58 PM 522.5 0.19 0.17 0.20 -0.06 -24.00% 2 153 28.37%
BRKB250620C00525000 6/13/2025 3:28 PM 525 0.17 0.15 0.18 -0.04 -19.05% 24 3,897 29.44%
BRKB250620C00527500 6/13/2025 12:32 PM 527.5 0.16 0.13 0.16 -0.06 -27.27% 6 108 30.47%
BRKB250620C00530000 6/13/2025 3:23 PM 530 0.13 0.12 0.15 -0.04 -23.53% 35 1,997 31.64%
BRKB250620C00532500 6/13/2025 3:29 PM 532.5 0.13 0.10 0.13 -0.07 -35.00% 40 65 32.47%
BRKB250620C00535000 6/13/2025 3:28 PM 535 0.11 0.09 0.12 -0.03 -21.43% 262 1,164 33.50%
BRKB250620C00537500 6/13/2025 3:57 PM 537.5 0.11 0.09 0.11 -0.03 -21.43% 30 45 34.57%
BRKB250620C00540000 6/13/2025 3:32 PM 540 0.09 0.07 0.10 -0.02 -18.18% 6 1,546 35.45%
BRKB250620C00545000 6/13/2025 3:33 PM 545 0.07 0.05 0.08 -0.02 -22.22% 16 760 37.11%
BRKB250620C00550000 6/13/2025 3:23 PM 550 0.06 0.04 0.06 0.00 0.00% 41 2,331 38.48%
BRKB250620C00555000 6/12/2025 12:47 PM 555 0.06 0.03 0.06 0.00 0.00% 16 577 40.92%
BRKB250620C00560000 6/13/2025 12:33 PM 560 0.04 0.02 0.05 0.00 0.00% 10 742 42.58%
BRKB250620C00565000 6/12/2025 3:35 PM 565 0.03 0.01 0.04 0.01 50.00% 5 475 43.75%
BRKB250620C00570000 6/12/2025 12:45 PM 570 0.02 0.01 0.04 0.00 0.00% 1 806 46.09%
BRKB250620C00575000 6/13/2025 3:33 PM 575 0.02 0.02 0.03 -0.01 -33.33% 16 28 46.88%
BRKB250620C00580000 6/12/2025 12:46 PM 580 0.02 0.00 0.03 0.00 0.00% 25 1,133 49.22%
BRKB250620C00585000 5/19/2025 12:40 PM 585 0.16 0.00 0.03 0.00 0.00% - 17 51.37%
BRKB250620C00590000 6/3/2025 3:03 PM 590 0.06 0.00 0.02 0.00 0.00% 3 413 51.56%
BRKB250620C00595000 6/9/2025 3:28 PM 595 0.02 0.00 0.02 0.00 0.00% 10 187 50.78%
BRKB250620C00600000 6/9/2025 1:27 PM 600 0.01 0.00 0.02 0.00 0.00% 12 1,374 52.34%
BRKB250620C00605000 6/9/2025 11:40 AM 605 0.01 0.00 0.02 0.00 0.00% 7 7 54.69%
BRKB250620C00610000 6/12/2025 10:21 AM 610 0.02 0.00 0.02 0.00 0.00% 12 574 56.25%
BRKB250620C00620000 5/22/2025 10:04 AM 620 0.05 0.00 0.02 0.00 0.00% 10 152 59.38%
BRKB250620C00630000 5/23/2025 10:28 AM 630 0.08 0.00 0.02 0.00 0.00% 1 39 63.28%
BRKB250620C00640000 6/3/2025 10:58 AM 640 0.01 0.00 0.02 0.00 0.00% 6 12 67.19%
BRKB250620C00650000 6/3/2025 11:00 AM 650 0.01 0.00 0.02 0.00 0.00% 7 91 70.31%
BRKB250620C00660000 5/30/2025 1:20 PM 660 0.03 0.00 0.02 0.00 0.00% 5 19 73.44%
BRKB250620C00670000 5/16/2025 11:43 AM 670 0.02 0.00 0.02 0.00 0.00% 1 21 77.34%
BRKB250620C00680000 5/16/2025 10:30 AM 680 0.02 0.00 0.02 0.00 0.00% 1 205 80.47%
BRKB250620C00690000 6/12/2025 9:38 AM 690 0.01 0.00 0.02 0.00 0.00% 1 79 83.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKB250620P00190000 5/23/2025 3:02 PM 190 0.01 0.00 0.02 0.00 0.00% 2 470 221.88%
BRKB250620P00200000 4/29/2025 10:14 AM 200 0.03 0.00 0.22 0.00 0.00% 1 1,818 257.81%
BRKB250620P00210000 4/9/2025 10:22 AM 210 0.32 0.00 0.02 0.00 0.00% - 58 198.44%
BRKB250620P00220000 5/19/2025 9:30 AM 220 0.01 0.00 0.02 0.00 0.00% 1 11 187.50%
BRKB250620P00230000 4/29/2025 2:43 PM 230 0.01 0.00 0.02 0.00 0.00% 1 31 178.13%
BRKB250620P00240000 5/23/2025 2:18 PM 240 0.01 0.00 0.02 0.00 0.00% 100 115 168.75%
BRKB250620P00250000 6/5/2025 3:47 PM 250 0.02 0.00 0.02 0.00 0.00% 39 199 159.38%
BRKB250620P00260000 5/7/2025 9:54 AM 260 0.03 0.00 0.01 0.00 0.00% 10 139 143.75%
BRKB250620P00270000 5/7/2025 9:55 AM 270 0.04 0.00 0.02 0.00 0.00% 10 152 140.63%
BRKB250620P00280000 5/14/2025 12:08 PM 280 0.01 0.00 0.02 0.00 0.00% 2 85 134.38%
BRKB250620P00290000 6/11/2025 9:37 AM 290 0.01 0.00 0.02 0.00 0.00% 3 273 125.00%
BRKB250620P00300000 6/6/2025 3:55 PM 300 0.02 0.00 0.02 0.00 0.00% 50 863 117.19%
BRKB250620P00310000 6/4/2025 12:29 PM 310 0.02 0.00 0.02 0.00 0.00% 100 686 109.38%
BRKB250620P00320000 6/13/2025 3:33 PM 320 0.01 0.00 0.02 0.00 0.00% 3 1,767 103.13%
BRKB250620P00330000 6/5/2025 3:15 PM 330 0.04 0.00 0.02 0.00 0.00% 6 635 95.31%
BRKB250620P00340000 6/13/2025 11:50 AM 340 0.01 0.00 0.02 -0.01 -50.00% 3 749 89.06%
BRKB250620P00350000 6/13/2025 11:50 AM 350 0.01 0.00 0.03 -0.01 -50.00% 2 992 85.16%
BRKB250620P00360000 6/11/2025 10:50 AM 360 0.01 0.00 0.03 0.00 0.00% 30 703 78.13%
BRKB250620P00365000 6/12/2025 1:53 PM 365 0.02 0.00 0.03 0.00 0.00% 3 166 75.00%
BRKB250620P00370000 6/13/2025 1:52 PM 370 0.01 0.01 0.04 -0.02 -66.67% 2 932 75.00%
BRKB250620P00375000 6/12/2025 9:57 AM 375 0.05 0.01 0.04 0.00 0.00% 1 194 71.88%
BRKB250620P00380000 6/13/2025 3:38 PM 380 0.05 0.02 0.05 -0.01 -16.67% 7 583 70.70%
BRKB250620P00385000 6/13/2025 3:28 PM 385 0.05 0.02 0.05 0.02 66.67% 2 75 67.19%
BRKB250620P00390000 6/9/2025 2:15 PM 390 0.05 0.04 0.06 -0.02 -28.57% 1 787 66.41%
BRKB250620P00395000 6/12/2025 3:54 PM 395 0.05 0.03 0.06 0.00 0.00% 77 368 62.11%
BRKB250620P00400000 6/13/2025 11:27 AM 400 0.05 0.04 0.07 -0.01 -16.67% 29 2,040 60.16%
BRKB250620P00405000 6/13/2025 12:43 PM 405 0.04 0.05 0.07 -0.03 -42.86% 21 616 57.23%
BRKB250620P00410000 6/13/2025 3:24 PM 410 0.07 0.06 0.09 -0.02 -22.22% 12 829 55.27%
BRKB250620P00415000 6/13/2025 2:01 PM 415 0.08 0.07 0.10 -0.09 -52.94% 4 1,388 52.54%
BRKB250620P00420000 6/13/2025 3:15 PM 420 0.10 0.09 0.11 -0.01 -9.09% 55 1,114 50.10%
BRKB250620P00425000 6/13/2025 3:19 PM 425 0.11 0.11 0.13 -0.02 -15.38% 13 1,071 48.24%
BRKB250620P00430000 6/13/2025 2:30 PM 430 0.14 0.12 0.15 -0.01 -6.67% 24 1,765 45.51%
BRKB250620P00435000 6/13/2025 3:02 PM 435 0.16 0.14 0.17 -0.06 -27.27% 21 2,693 42.68%
BRKB250620P00440000 6/13/2025 2:56 PM 440 0.18 0.17 0.20 -0.02 -10.00% 23 3,233 39.94%
BRKB250620P00445000 6/13/2025 2:20 PM 445 0.21 0.19 0.22 -0.02 -8.70% 13 785 36.77%
BRKB250620P00450000 6/13/2025 3:27 PM 450 0.24 0.23 0.26 -0.02 -7.69% 89 3,792 33.89%
BRKB250620P00455000 6/13/2025 3:51 PM 455 0.35 0.28 0.31 0.06 20.69% 42 3,183 30.96%
BRKB250620P00460000 6/13/2025 3:38 PM 460 0.42 0.35 0.39 0.07 20.00% 43 2,234 28.20%
BRKB250620P00465000 6/13/2025 3:52 PM 465 0.50 0.47 0.51 0.09 21.95% 138 1,788 25.46%
BRKB250620P00470000 6/13/2025 3:45 PM 470 0.86 0.68 0.73 0.28 48.28% 1,278 2,014 23.05%
BRKB250620P00475000 6/13/2025 3:59 PM 475 1.18 1.10 1.15 0.38 47.50% 323 1,215 21.02%
BRKB250620P00480000 6/13/2025 3:46 PM 480 2.20 1.86 1.96 0.80 57.14% 350 3,842 19.48%
BRKB250620P00485000 6/13/2025 3:59 PM 485 3.48 3.25 3.40 1.23 54.67% 980 1,744 18.32%
BRKB250620P00490000 6/13/2025 3:59 PM 490 5.95 5.55 5.80 1.81 43.72% 240 1,575 17.85%
BRKB250620P00492500 6/13/2025 3:45 PM 492.5 7.97 7.10 7.40 1.37 20.76% 26 375 17.92%
BRKB250620P00495000 6/13/2025 3:44 PM 495 9.85 8.90 9.25 3.07 45.28% 84 1,518 18.26%
BRKB250620P00497500 6/13/2025 3:48 PM 497.5 11.47 10.90 12.55 0.57 5.23% 16 147 25.29%
BRKB250620P00500000 6/13/2025 3:54 PM 500 13.40 13.05 13.70 2.65 24.65% 30 5,400 20.96%
BRKB250620P00502500 6/13/2025 12:15 PM 502.5 12.55 15.00 16.75 -3.25 -20.57% 6 156 26.91%
BRKB250620P00505000 6/13/2025 2:07 PM 505 17.20 17.00 18.80 -1.36 -7.33% 20 895 26.70%
BRKB250620P00507500 6/13/2025 12:16 PM 507.5 21.00 19.10 22.10 -0.07 -0.33% 6 46 34.27%
BRKB250620P00510000 6/13/2025 3:55 PM 510 24.08 22.40 24.75 3.05 14.50% 12 1,137 37.74%
BRKB250620P00512500 6/11/2025 3:23 PM 512.5 25.24 23.85 27.40 0.00 0.00% 2 32 41.21%
BRKB250620P00515000 6/12/2025 3:54 PM 515 28.10 27.35 28.50 2.43 9.47% 2 700 33.58%
BRKB250620P00517500 5/20/2025 12:59 PM 517.5 13.40 29.80 32.30 0.00 0.00% - 0 45.51%
BRKB250620P00520000 6/6/2025 10:14 AM 520 30.20 31.70 34.55 4.42 17.15% 1 564 46.18%
BRKB250620P00522500 6/13/2025 12:24 PM 522.5 32.28 33.75 37.20 3.78 13.26% 1 21 49.54%
BRKB250620P00525000 6/13/2025 12:17 PM 525 34.75 36.50 39.75 -4.55 -11.58% 3 226 52.17%
BRKB250620P00527500 5/30/2025 9:36 AM 527.5 23.21 39.65 42.30 0.00 0.00% 2 0 54.79%
BRKB250620P00530000 6/11/2025 3:35 PM 530 42.90 41.40 44.80 0.00 0.00% 30 74 57.01%
BRKB250620P00535000 6/12/2025 3:17 PM 535 44.55 47.05 49.80 0.00 0.00% 50 23 61.34%
BRKB250620P00537500 6/13/2025 12:19 PM 537.5 47.00 49.70 52.15 4.98 11.85% 2 0 50.61%
BRKB250620P00540000 6/12/2025 3:17 PM 540 49.75 52.10 54.70 0.00 0.00% 40 11 52.15%
BRKB250620P00545000 6/12/2025 3:17 PM 545 54.90 56.95 59.80 0.00 0.00% 70 10 55.40%
BRKB250620P00550000 6/12/2025 3:17 PM 550 63.36 61.45 64.75 2.24 3.66% 7 10 54.81%
BRKB250620P00555000 6/2/2025 3:48 PM 555 52.60 66.35 69.70 0.00 0.00% 6 6 56.74%
BRKB250620P00560000 6/12/2025 3:17 PM 560 71.65 72.10 74.75 0.00 0.00% 20 2 66.38%
BRKB250620P00565000 6/10/2025 12:27 PM 565 74.60 77.00 79.80 0.00 0.00% 10 0 69.31%
BRKB250620P00570000 6/10/2025 1:10 PM 570 78.67 82.00 84.80 0.00 0.00% 11 0 72.56%
BRKB250620P00575000 6/10/2025 3:45 PM 575 88.37 86.50 89.80 3.70 4.37% 7 0 71.48%
BRKB250620P00580000 6/10/2025 1:06 PM 580 89.31 91.40 94.80 0.00 0.00% 4 0 73.49%
BRKB250620P00585000 5/22/2025 3:46 PM 585 79.54 97.15 99.80 0.00 0.00% - 0 83.15%
BRKB250620P00590000 6/10/2025 1:08 PM 590 99.04 102.15 104.75 0.00 0.00% 4 0 85.79%
BRKB250620P00600000 6/6/2025 3:51 PM 600 106.79 111.40 114.80 0.00 0.00% 4 0 84.96%
BRKB250620P00620000 4/8/2025 9:40 AM 620 114.70 0.00 0.00 0.00 0.00% 1 0 0.00%
BRKB250620P00660000 3/12/2025 9:39 AM 660 167.17 134.40 138.20 0.00 0.00% - 0 0.00%
BRKB250620P00680000 4/7/2025 9:46 AM 680 205.20 0.00 0.00 0.00 0.00% - 0 0.00%
BRKB250620P00690000 5/9/2025 3:58 PM 690 175.00 194.80 198.25 0.00 0.00% 3 0 0.00%

Related Tickers