Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Berkshire Hathaway Inc. (BRK-B)

514.58
+2.25
+(0.44%)
As of 10:05:41 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKB250509C00310000 4/30/2025 12:07 PM 310 222.21 0.00 0.00 0.00 0.00% - 6 0.00%
BRKB250509C00330000 5/5/2025 1:45 PM 330 188.50 182.85 186.50 0.00 0.00% 2 1 186.72%
BRKB250509C00360000 5/2/2025 10:14 AM 360 177.26 152.00 156.05 0.00 0.00% 1 1 226.76%
BRKB250509C00370000 5/5/2025 3:52 PM 370 142.09 143.40 147.00 0.00 0.00% 16 8 182.42%
BRKB250509C00375000 5/5/2025 3:59 PM 375 137.97 137.20 140.60 0.00 0.00% 3 3 191.31%
BRKB250509C00380000 4/11/2025 11:05 AM 380 137.30 132.15 135.25 0.00 0.00% - 1 171.68%
BRKB250509C00385000 4/10/2025 10:21 AM 385 133.50 127.80 131.75 0.00 0.00% - 1 138.28%
BRKB250509C00400000 5/5/2025 3:55 PM 400 112.50 111.85 115.30 0.00 0.00% 19 17 148.24%
BRKB250509C00415000 5/1/2025 9:41 AM 415 115.50 97.90 101.65 0.00 0.00% - 1 106.06%
BRKB250509C00430000 5/6/2025 1:32 PM 430 84.53 82.25 85.60 0.00 0.00% 1 22 119.24%
BRKB250509C00440000 5/2/2025 3:39 PM 440 101.74 73.60 77.25 0.00 0.00% 1 3 102.69%
BRKB250509C00450000 5/2/2025 2:32 PM 450 89.50 62.85 66.80 0.00 0.00% 3 3 72.66%
BRKB250509C00460000 4/25/2025 11:25 AM 460 71.01 53.40 57.25 0.00 0.00% 1 3 76.32%
BRKB250509C00465000 5/5/2025 9:48 AM 465 40.00 47.45 51.10 0.00 0.00% 8 4 83.06%
BRKB250509C00470000 5/2/2025 10:17 AM 470 68.00 43.40 46.90 0.00 0.00% 1 4 60.84%
BRKB250509C00475000 5/5/2025 9:38 AM 475 34.60 38.10 41.30 0.00 0.00% 1 18 72.06%
BRKB250509C00480000 5/6/2025 10:09 AM 480 29.47 32.95 37.05 0.00 0.00% 29 20 72.88%
BRKB250509C00485000 5/6/2025 12:14 PM 485 30.07 27.60 31.00 0.00 0.00% 1 10 54.83%
BRKB250509C00490000 5/6/2025 1:10 PM 490 25.00 23.00 26.75 0.00 0.00% 20 58 55.09%
BRKB250509C00495000 5/6/2025 3:41 PM 495 20.50 18.40 21.30 0.00 0.00% 12 52 43.58%
BRKB250509C00497500 5/6/2025 1:10 PM 497.5 18.15 15.55 18.90 0.00 0.00% 1 19 40.66%
BRKB250509C00500000 5/6/2025 3:51 PM 500 15.44 15.35 17.70 0.00 0.00% 33 347 46.29%
BRKB250509C00502500 5/6/2025 3:44 PM 502.5 13.16 11.30 14.30 0.00 0.00% 9 62 35.71%
BRKB250509C00505000 5/6/2025 3:00 PM 505 12.30 10.60 12.95 0.00 0.00% 212 252 38.86%
BRKB250509C00507500 5/6/2025 3:52 PM 507.5 8.90 8.10 8.85 0.00 0.00% 72 199 24.02%
BRKB250509C00510000 5/6/2025 3:59 PM 510 6.65 7.65 8.25 0.00 0.00% 922 1,176 30.59%
BRKB250509C00512500 5/7/2025 9:33 AM 512.5 5.50 5.80 6.25 0.20 3.77% 8 387 27.69%
BRKB250509C00515000 5/7/2025 9:33 AM 515 4.40 4.55 4.80 0.80 22.22% 9 1,092 26.89%
BRKB250509C00517500 5/7/2025 9:34 AM 517.5 3.47 3.15 3.40 0.92 36.08% 3 308 25.27%
BRKB250509C00520000 5/7/2025 9:34 AM 520 2.35 2.24 2.50 0.67 39.88% 47 1,629 25.24%
BRKB250509C00522500 5/7/2025 9:34 AM 522.5 1.50 1.47 1.69 0.37 32.74% 16 482 24.56%
BRKB250509C00525000 5/7/2025 9:32 AM 525 0.72 0.96 1.10 0.00 0.00% 9 1,005 24.07%
BRKB250509C00527500 5/7/2025 9:33 AM 527.5 0.58 0.54 0.64 0.12 26.09% 10 626 23.18%
BRKB250509C00530000 5/7/2025 9:33 AM 530 0.35 0.35 0.39 0.07 25.00% 34 2,912 23.07%
BRKB250509C00532500 5/7/2025 9:32 AM 532.5 0.22 0.23 0.25 0.02 10.00% 1 398 23.39%
BRKB250509C00535000 5/6/2025 3:59 PM 535 0.15 0.14 0.17 0.00 0.00% 360 831 24.07%
BRKB250509C00537500 5/6/2025 3:58 PM 537.5 0.13 0.09 0.13 0.00 0.00% 84 255 25.20%
BRKB250509C00540000 5/7/2025 9:35 AM 540 0.08 0.06 0.09 -0.01 -11.11% 12 1,800 25.88%
BRKB250509C00542500 5/6/2025 3:36 PM 542.5 0.08 0.04 0.06 0.00 0.00% 71 191 26.37%
BRKB250509C00545000 5/6/2025 3:36 PM 545 0.06 0.04 0.07 0.00 0.00% 238 643 28.91%
BRKB250509C00550000 5/6/2025 3:50 PM 550 0.05 0.00 0.00 0.00 0.00% 388 1,662 12.50%
BRKB250509C00555000 5/6/2025 3:54 PM 555 0.03 0.00 0.00 0.00 0.00% 50 417 12.50%
BRKB250509C00560000 5/6/2025 3:59 PM 560 0.03 0.00 0.00 0.00 0.00% 379 919 25.00%
BRKB250509C00565000 5/6/2025 3:41 PM 565 0.03 0.00 0.00 0.00 0.00% 427 617 25.00%
BRKB250509C00570000 5/6/2025 2:00 PM 570 0.02 0.00 0.00 0.00 0.00% 519 658 25.00%
BRKB250509C00575000 5/6/2025 2:00 PM 575 0.02 0.00 0.03 0.00 0.00% 201 457 46.48%
BRKB250509C00580000 5/7/2025 9:32 AM 580 0.02 0.00 0.02 0.00 0.00% 1 152 47.66%
BRKB250509C00585000 5/6/2025 3:42 PM 585 0.02 0.00 0.00 0.00 0.00% 45 220 25.00%
BRKB250509C00590000 5/6/2025 11:22 AM 590 0.01 0.00 0.02 0.00 0.00% 1 83 50.78%
BRKB250509C00595000 5/6/2025 9:38 AM 595 0.01 0.00 0.00 0.00 0.00% 25 38 25.00%
BRKB250509C00600000 5/6/2025 2:05 PM 600 0.01 0.00 0.00 0.00 0.00% 3 523 25.00%
BRKB250509C00605000 5/5/2025 12:50 PM 605 0.02 0.00 0.00 0.00 0.00% 1 30 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKB250509P00270000 5/5/2025 9:49 AM 270 0.02 0.00 0.00 0.00 0.00% 30 31 50.00%
BRKB250509P00280000 4/7/2025 9:36 AM 280 0.89 0.00 0.00 0.00 0.00% - 1 50.00%
BRKB250509P00290000 4/9/2025 3:03 PM 290 0.10 0.00 0.00 0.00 0.00% - 29 50.00%
BRKB250509P00300000 4/10/2025 1:15 PM 300 0.28 0.00 0.00 0.00 0.00% 1 3 50.00%
BRKB250509P00310000 4/10/2025 12:26 PM 310 0.37 0.00 0.00 0.00 0.00% - 0 50.00%
BRKB250509P00340000 4/11/2025 12:03 PM 340 0.28 0.00 0.00 0.00 0.00% - 4 50.00%
BRKB250509P00350000 4/8/2025 12:15 PM 350 0.53 0.00 0.00 0.00 0.00% - 10 50.00%
BRKB250509P00365000 5/5/2025 10:47 AM 365 0.01 0.00 0.00 0.00 0.00% 1 205 50.00%
BRKB250509P00370000 4/28/2025 9:31 AM 370 0.02 0.00 0.00 0.00 0.00% 1 4 50.00%
BRKB250509P00375000 4/17/2025 11:43 AM 375 0.11 0.00 0.01 0.00 0.00% 3 3 106.25%
BRKB250509P00380000 4/24/2025 11:54 AM 380 0.02 0.00 0.00 0.00 0.00% 10 11 50.00%
BRKB250509P00385000 4/9/2025 1:31 PM 385 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
BRKB250509P00390000 5/5/2025 3:13 PM 390 0.01 0.00 0.00 0.00 0.00% 1 4 50.00%
BRKB250509P00395000 5/5/2025 12:46 PM 395 0.01 0.00 0.00 0.00 0.00% 42 84 50.00%
BRKB250509P00400000 5/6/2025 9:30 AM 400 0.01 0.00 0.00 0.00 0.00% 2 275 50.00%
BRKB250509P00405000 5/5/2025 3:38 PM 405 0.02 0.00 0.00 0.00 0.00% 57 120 50.00%
BRKB250509P00410000 5/5/2025 3:38 PM 410 0.02 0.00 0.00 0.00 0.00% 44 60 50.00%
BRKB250509P00415000 5/6/2025 1:56 PM 415 0.01 0.00 0.00 0.00 0.00% 1 106 50.00%
BRKB250509P00420000 5/5/2025 3:55 PM 420 0.03 0.00 0.01 0.00 0.00% 213 220 68.75%
BRKB250509P00425000 5/5/2025 3:54 PM 425 0.03 0.00 0.00 0.00 0.00% 149 124 50.00%
BRKB250509P00430000 5/6/2025 1:44 PM 430 0.01 0.00 0.00 0.00 0.00% 26 78 50.00%
BRKB250509P00435000 5/6/2025 12:55 PM 435 0.01 0.00 0.00 0.00 0.00% 28 94 50.00%
BRKB250509P00440000 5/6/2025 1:08 PM 440 0.01 0.00 0.00 0.00 0.00% 8 861 25.00%
BRKB250509P00445000 5/6/2025 11:45 AM 445 0.02 0.00 0.02 0.00 0.00% 26 135 53.91%
BRKB250509P00450000 5/6/2025 3:49 PM 450 0.01 0.01 0.02 0.00 0.00% 499 465 52.34%
BRKB250509P00455000 5/7/2025 9:32 AM 455 0.02 0.02 0.03 0.00 0.00% 1 327 50.78%
BRKB250509P00460000 5/6/2025 3:49 PM 460 0.02 0.00 0.00 0.00 0.00% 339 478 25.00%
BRKB250509P00465000 5/6/2025 11:44 AM 465 0.06 0.02 0.04 0.00 0.00% 62 489 44.73%
BRKB250509P00470000 5/6/2025 3:41 PM 470 0.06 0.03 0.05 0.00 0.00% 55 2,343 41.60%
BRKB250509P00475000 5/7/2025 9:33 AM 475 0.08 0.06 0.07 0.00 0.00% 25 2,329 38.87%
BRKB250509P00480000 5/6/2025 3:57 PM 480 0.13 0.07 0.10 0.00 0.00% 353 989 36.23%
BRKB250509P00485000 5/6/2025 3:55 PM 485 0.19 0.13 0.17 0.00 0.00% 148 538 34.28%
BRKB250509P00490000 5/7/2025 9:35 AM 490 0.20 0.20 0.21 -0.12 -37.50% 19 1,055 30.42%
BRKB250509P00495000 5/6/2025 3:59 PM 495 0.61 0.34 0.39 0.00 0.00% 339 892 28.66%
BRKB250509P00497500 5/6/2025 3:55 PM 497.5 0.72 0.47 0.54 0.00 0.00% 219 524 27.88%
BRKB250509P00500000 5/7/2025 9:34 AM 500 0.69 0.66 0.75 -0.48 -41.03% 3 1,753 27.17%
BRKB250509P00502500 5/6/2025 3:59 PM 502.5 1.50 0.91 1.03 0.00 0.00% 163 369 26.42%
BRKB250509P00505000 5/7/2025 9:33 AM 505 1.58 1.29 1.40 -0.30 -15.96% 3 1,090 25.61%
BRKB250509P00507500 5/6/2025 3:54 PM 507.5 2.47 1.70 1.90 0.00 0.00% 191 393 24.88%
BRKB250509P00510000 5/7/2025 9:33 AM 510 2.93 2.37 2.62 -0.87 -22.89% 11 938 24.55%
BRKB250509P00512500 5/7/2025 9:32 AM 512.5 4.02 3.10 3.45 -0.63 -13.55% 1 585 23.76%
BRKB250509P00515000 5/6/2025 3:59 PM 515 5.60 4.15 4.60 0.00 0.00% 1,932 1,110 23.56%
BRKB250509P00517500 5/6/2025 3:57 PM 517.5 7.05 5.30 5.80 0.00 0.00% 59 367 22.39%
BRKB250509P00520000 5/6/2025 3:49 PM 520 7.90 6.95 7.50 0.00 0.00% 143 590 22.73%
BRKB250509P00522500 5/6/2025 12:37 PM 522.5 11.22 8.45 9.10 0.00 0.00% 7 258 20.98%
BRKB250509P00525000 5/6/2025 1:54 PM 525 12.74 9.90 12.50 0.00 0.00% 26 457 31.28%
BRKB250509P00527500 5/6/2025 2:02 PM 527.5 15.25 12.05 14.65 0.00 0.00% 181 277 32.62%
BRKB250509P00530000 5/6/2025 12:05 PM 530 17.84 14.35 17.70 0.00 0.00% 13 420 40.44%
BRKB250509P00532500 5/6/2025 2:12 PM 532.5 19.78 16.20 20.00 0.00 0.00% 5 85 42.59%
BRKB250509P00535000 5/6/2025 11:50 AM 535 21.84 20.10 23.00 0.00 0.00% 4 251 50.04%
BRKB250509P00537500 5/6/2025 2:26 PM 537.5 23.50 20.70 24.40 0.00 0.00% 172 65 44.19%
BRKB250509P00540000 5/6/2025 2:04 PM 540 27.39 24.00 27.20 0.00 0.00% 7 29 50.18%
BRKB250509P00542500 5/6/2025 12:24 PM 542.5 29.80 27.45 30.45 0.00 0.00% 1 0 60.02%
BRKB250509P00545000 5/6/2025 3:19 PM 545 31.00 29.15 32.50 0.00 0.00% 2 1 59.31%
BRKB250509P00550000 5/5/2025 10:19 AM 550 40.35 34.20 38.10 0.00 0.00% 10 3 71.08%
BRKB250509P00555000 4/28/2025 2:01 PM 555 27.12 38.50 42.30 0.00 0.00% - 0 69.41%
BRKB250509P00560000 4/29/2025 12:28 PM 560 27.50 43.70 47.50 0.00 0.00% 1 0 77.31%
BRKB250509P00565000 4/22/2025 11:42 AM 565 47.77 48.60 52.30 0.00 0.00% - 0 80.68%
BRKB250509P00575000 4/23/2025 11:00 AM 575 46.15 59.25 62.75 0.00 0.00% - 0 70.51%
BRKB250509P00580000 4/30/2025 9:50 AM 580 54.00 63.25 66.90 0.00 0.00% 1 0 91.06%

Related Tickers

AIG American International Group, Inc.
82.56
+0.04%
 
ALV.DE Allianz SE
372.40
-1.38%
 
ACGL Arch Capital Group Ltd.
93.69
+0.74%
 
SLF.TO Sun Life Financial Inc.
83.54
+1.36%
 
ZURN.SW Zurich Insurance Group AG
590.60
-0.51%
 
IAG.TO iA Financial Corporation Inc.
133.62
+0.47%
 
CS.PA AXA SA
40.63
-0.73%
 
AV.L Aviva plc
580.20
+0.45%
 
AEG Aegon Ltd.
6.74
+1.48%
 
G.MI Assicurazioni Generali S.p.A.
33.86
-0.88%