Bulletin
Investor Alert

Berkshire Hathaway Inc. Cl B

NYS: BRK.B

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:58 p.m.

/zigman2/quotes/200060694/composite

$

291.72

Change

+1.04 +0.36%

Volume

Volume 210,707

Quotes are delayed by 20 min

/zigman2/quotes/200060694/composite

Previous close

$ 286.90

$ 290.68

Change

+3.78 +1.32%

Day low

Day high

$288.67

$291.38

Open

52 week low

52 week high

$168.52

$295.08

Open

OPTION CHAIN FOR BERKSHIRE HATHAWAY INC. CL B

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 163.50 168.00 125.00 quote 1.25 0.00 0.00 0.00 0.01 123.00
quote 0.00 0.00 0.00 158.50 163.00 130.00 quote 0.05 0.00 0.00 0.00 0.11 115.00
quote 0.00 0.00 0.00 153.50 158.00 135.00 quote 0.74 0.00 0.00 0.00 4.95 93.00
quote 0.00 0.00 0.00 148.50 153.00 140.00 quote 0.21 0.00 0.00 0.00 4.35 67.00
quote 0.00 0.00 0.00 143.50 148.00 145.00 quote 0.71 0.00 0.00 0.00 4.95 130.00
quote 0.00 0.00 0.00 138.50 143.00 150.00 quote 0.05 0.00 0.00 0.00 0.00 178.00
quote 0.00 0.00 0.00 133.50 138.00 155.00 quote 0.82 0.00 0.00 0.00 1.83 141.00
quote 0.00 0.00 0.00 128.50 133.00 160.00 quote 0.43 0.00 0.00 0.00 5.00 86.00
quote 0.00 0.00 0.00 123.50 128.00 165.00 quote 0.50 0.00 0.00 0.00 5.00 50.00
quote 0.00 0.00 0.00 118.50 123.00 170.00 quote 0.12 0.00 0.00 0.00 0.27 83.00
quote 0.00 0.00 0.00 113.50 118.00 175.00 quote 0.35 0.00 0.00 0.00 1.83 63.00
quote 0.00 0.00 0.00 108.50 113.00 180.00 quote 0.11 0.00 0.00 0.00 0.01 178.00
quote 0.00 0.00 0.00 103.55 108.00 185.00 quote 0.60 0.00 0.00 0.00 0.00 19.00
quote 74.16 0.00 0.00 98.45 103.00 6.00 190.00 quote 0.66 0.00 0.00 0.00 0.00 182.00
quote 72.00 0.00 0.00 93.50 98.00 1.00 195.00 quote 0.01 0.00 0.00 0.00 0.14 71.00
quote 90.00 0.00 0.00 88.50 93.00 5.00 200.00 quote 0.01 0.00 0.00 0.00 0.09 80.00
quote 89.02 0.00 0.00 83.50 88.00 1.00 205.00 quote 0.05 0.00 0.00 0.00 0.12 40.00
quote 48.00 0.00 0.00 78.50 83.00 11.00 210.00 quote 0.03 0.00 6.00 0.00 0.06 316.00
quote 70.60 0.00 0.00 73.50 78.00 19.00 215.00 quote 0.01 0.00 0.00 0.00 0.14 350.00
quote 63.00 0.00 0.00 68.50 73.00 26.00 220.00 quote 0.20 0.17 10.00 0.00 0.20 765.00
quote 60.80 0.00 0.00 63.50 68.00 81.00 225.00 quote 0.06 0.00 0.00 0.00 0.30 534.00
quote 53.02 0.00 0.00 58.65 63.00 44.00 230.00 quote 0.02 -0.03 1.00 0.00 0.16 2,000
quote 49.69 0.00 0.00 53.50 58.00 62.00 235.00 quote 0.03 -0.08 50.00 0.00 0.16 573.00
quote 50.72 7.57 2.00 48.50 53.00 143.00 240.00 quote 0.57 0.34 2.00 0.00 0.99 1,395
quote 39.28 0.00 0.00 43.50 48.00 256.00 245.00 quote 0.20 0.00 0.00 0.00 0.71 1,703
quote 39.16 0.00 0.00 41.00 45.80 1.00 247.50 quote 0.93 0.00 0.00 0.00 5.00 2.00
quote 39.40 1.88 2.00 39.85 42.90 522.00 250.00 quote 0.06 -0.16 27.00 0.02 0.10 642.00
quote 37.34 0.00 2.00 36.65 39.95 252.50 quote 0.60 0.00 0.00 0.00 2.12 11.00
quote 34.85 3.60 1.00 34.00 37.65 1,084 255.00 quote 0.10 -0.17 17.00 0.00 4.25 1,493
quote 30.35 0.00 0.00 31.55 35.40 2.00 257.50 quote 0.15 0.00 0.00 0.00 0.50 54.00
quote 31.15 3.18 11.00 30.10 31.35 1,563 260.00 quote 0.11 -0.06 27.00 0.10 0.15 1,431
quote 27.90 3.70 7.00 26.50 30.80 42.00 262.50 quote 0.17 -0.15 1.00 0.11 0.44 78.00
quote 25.18 2.26 13.00 25.60 26.40 3,675 265.00 quote 0.15 -0.16 24.00 0.15 0.22 2,097
quote 23.39 0.46 2.00 23.15 26.00 100.00 267.50 quote 0.33 0.00 0.00 0.15 0.50 71.00
quote 20.37 2.39 10.00 18.55 23.35 5,964 270.00 quote 0.18 -0.22 11.00 0.18 0.26 5,831
quote 18.45 4.00 4.00 17.05 20.20 260.00 272.50 quote 0.20 -0.43 61.00 0.08 0.47 134.00
quote 16.20 4.15 13.00 15.45 17.80 1,918 275.00 quote 0.25 -0.37 18.00 0.09 0.34 1,537
quote 13.45 3.15 3.00 11.55 13.80 243.00 277.50 quote 0.30 -0.55 9.00 0.05 0.38 490.00
quote 11.31 2.65 33.00 10.60 11.30 3,163 280.00 quote 0.45 -0.60 64.00 0.27 0.48 1,145
quote 8.70 2.90 5.00 7.90 9.00 156.00 282.50 quote 0.60 -0.84 696.00 0.24 0.66 786.00
quote 6.80 2.30 86.00 5.70 6.75 1,720 285.00 quote 0.90 -1.23 214.00 0.77 0.98 282.00
quote 4.85 1.65 481.00 4.55 4.80 610.00 287.50 quote 1.41 -1.74 189.00 1.41 1.55 245.00
quote 3.20 1.20 1,411 2.95 3.20 4,130 290.00 quote 2.16 -3.04 860.00 2.24 2.46 349.00
290.68 Current price as of 5/14/2021 04:02:15 PM
quote 1.86 0.54 397.00 1.78 1.92 623.00 292.50 quote 3.50 -5.78 98.00 3.45 3.80 156.00
quote 1.03 0.28 524.00 1.00 1.10 1,256 295.00 quote 5.37 -3.23 2.00 4.35 5.65 31.00
quote 0.55 0.06 617.00 0.51 0.62 745.00 297.50 quote 5.86 0.00 0.00 6.70 7.60 4.00
quote 0.35 -0.05 149.00 0.31 0.35 906.00 300.00 quote 10.36 0.00 0.00 8.40 10.45 12.00
quote 0.21 0.00 20.00 0.11 0.25 15.00 302.50 quote 0.00 0.00 0.00 9.85 13.80
quote 0.10 -0.06 27.00 0.05 0.20 191.00 305.00 quote 10.90 0.00 0.00 12.30 16.20 1.00
quote 0.06 0.00 1.00 0.01 0.25 307.50 quote 0.00 0.00 0.00 14.50 18.80
quote 0.05 0.00 0.00 0.01 0.12 55.00 310.00 quote 0.00 0.00 0.00 17.55 20.80
quote 0.03 -0.01 6.00 0.01 0.50 41.00 315.00 quote 0.00 0.00 0.00 22.60 25.85
quote 0.13 0.00 0.00 0.00 0.11 35.00 320.00 quote 0.00 0.00 0.00 27.40 30.95
quote 0.07 0.00 0.00 0.00 4.35 2.00 325.00 quote 0.00 0.00 0.00 32.20 36.15
quote 0.25 0.00 0.00 0.00 0.25 19.00 330.00 quote 0.00 0.00 0.00 37.45 40.90
quote 0.15 0.00 0.00 0.00 1.23 120.00 335.00 quote 0.00 0.00 0.00 42.00 46.50
quote 0.15 0.00 0.00 0.00 2.12 229.00 340.00 quote 0.00 0.00 0.00 47.00 51.45
quote 0.01 -0.13 1.00 0.00 2.43 27.00 345.00 quote 0.00 0.00 0.00 52.00 56.45
quote 0.02 0.00 0.00 0.00 2.44 27.00 350.00 quote 0.00 0.00 0.00 57.00 61.45
quote 0.15 0.00 0.00 0.00 4.90 47.00 360.00 quote 0.00 0.00 0.00 67.00 71.45
quote 0.00 0.00 0.00 0.00 3.85 370.00 quote 0.00 0.00 0.00 77.00 81.50
quote 0.00 0.00 0.00 0.00 4.85 380.00 quote 0.00 0.00 0.00 87.00 91.45
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 133.60 138.00 155.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 128.50 133.00 160.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 123.50 128.00 165.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 118.50 123.00 170.00 quote 0.17 0.00 0.00 0.00 0.35 26.00
quote 0.00 0.00 0.00 113.50 118.00 175.00 quote 0.47 0.00 0.00 0.00 5.00 50.00
quote 0.00 0.00 0.00 108.50 113.00 180.00 quote 0.22 0.00 0.00 0.00 5.00 19.00
quote 0.00 0.00 0.00 103.50 108.00 185.00 quote 0.79 0.00 0.00 0.00 5.00 19.00
quote 0.00 0.00 0.00 98.50 103.00 190.00 quote 0.84 0.00 0.00 0.00 5.00 19.00
quote 0.00 0.00 0.00 93.50 98.00 195.00 quote 0.28 0.00 0.00 0.00 5.00 15.00
quote 0.00 0.00 0.00 88.50 93.00 200.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 83.50 88.00 205.00 quote 0.01 0.00 0.00 0.00 5.00 40.00
quote 0.00 0.00 0.00 78.60 83.00 210.00 quote 0.23 0.00 0.00 0.00 5.00 124.00
quote 0.00 0.00 0.00 73.60 78.00 215.00 quote 0.39 0.00 0.00 0.00 0.26 1.00
quote 0.00 0.00 0.00 68.50 73.00 220.00 quote 0.49 0.00 0.00 0.00 0.21 13.00
quote 0.00 0.00 0.00 63.50 68.00 225.00 quote 0.24 0.00 0.00 0.00 0.42 23.00
quote 42.05 0.00 0.00 58.50 63.40 2.00 230.00 quote 0.01 0.00 0.00 0.00 5.00 97.00
quote 36.73 0.00 0.00 53.50 58.35 6.00 235.00 quote 0.61 0.00 0.00 0.00 5.00 160.00
quote 40.85 0.00 0.00 48.55 52.95 14.00 240.00 quote 0.31 0.00 0.00 0.05 0.21 541.00
quote 0.00 0.00 0.00 46.25 50.40 242.50 quote 1.89 0.00 0.00 0.00 4.85 1.00
quote 31.80 0.00 0.00 43.80 48.00 4.00 245.00 quote 1.21 0.00 0.00 0.00 0.58 82.00
quote 26.20 0.00 0.00 41.70 45.60 3.00 247.50 quote 0.24 0.00 0.00 0.00 0.50 48.00
quote 40.00 0.00 0.00 39.50 42.85 13.00 250.00 quote 0.54 0.00 0.00 0.10 0.31 61.00
quote 35.07 0.00 0.00 36.70 40.65 14.00 252.50 quote 0.47 0.00 0.00 0.00 4.85 10.00
quote 35.31 0.00 0.00 34.10 38.25 4.00 255.00 quote 0.10 -0.33 20.00 0.00 4.80 62.00
quote 28.65 0.00 0.00 31.70 35.75 2.00 257.50 quote 0.10 -0.32 10.00 0.10 1.75 23.00
quote 34.37 0.00 0.00 29.05 33.15 22.00 260.00 quote 0.10 -0.46 10.00 0.15 0.97 132.00
quote 25.79 0.00 0.00 26.85 30.55 3.00 262.50 quote 0.62 0.00 0.00 0.00 2.14 69.00
quote 25.80 1.65 1.00 24.35 26.60 15.00 265.00 quote 0.29 -0.37 40.00 0.29 0.39 159.00
quote 23.72 12.04 3.00 22.05 25.50 73.00 267.50 quote 0.40 -0.16 50.00 0.32 1.06 47.00
quote 21.19 -2.87 57.00 19.60 22.20 121.00 270.00 quote 0.42 -0.50 22.00 0.39 0.53 104.00
quote 18.20 2.00 2.00 17.15 20.60 402.00 272.50 quote 1.04 -1.00 10.00 0.46 0.91 56.00
quote 16.50 4.50 1.00 15.55 17.35 38.00 275.00 quote 0.68 -0.94 28.00 0.57 1.18 54.00
quote 13.95 2.64 2.00 13.70 15.35 169.00 277.50 quote 2.07 0.00 0.00 0.17 0.93 1,045
quote 12.00 3.71 2.00 11.40 12.85 150.00 280.00 quote 1.98 0.00 0.00 0.76 1.20 143.00
quote 9.79 3.98 10.00 8.85 10.15 76.00 282.50 quote 1.49 -1.46 57.00 0.93 1.51 69.00
quote 7.50 1.62 6.00 7.20 8.25 268.00 285.00 quote 1.80 -1.70 15.00 1.58 1.99 174.00
quote 5.95 1.29 8.00 5.30 6.75 77.00 287.50 quote 3.11 -1.29 8.00 2.07 3.10 27.00
quote 4.60 1.34 42.00 4.20 4.75 1,301 290.00 quote 3.40 -4.03 4.00 2.99 5.55 11.00
290.68 Current price as of 5/14/2021 04:02:15 PM
quote 3.25 0.74 73.00 2.93 3.35 199.00 292.50 quote 5.00 -3.13 9.00 3.80 5.10 77.00
quote 2.18 0.38 164.00 2.00 2.33 150.00 295.00 quote 12.00 0.00 0.00 5.70 7.90 6.00
quote 1.39 0.29 28.00 1.19 1.63 76.00 297.50 quote 7.00 0.00 0.00 7.50 8.55 1.00
quote 1.00 0.03 68.00 0.51 1.09 208.00 300.00 quote 9.75 -7.05 100.00 9.60 10.60 5.00
quote 0.63 0.13 3.00 0.28 1.78 6.00 302.50 quote 0.00 0.00 0.00 11.75 13.50
quote 0.51 -0.03 18.00 0.27 0.56 22.00 305.00 quote 34.42 0.00 0.00 12.95 15.55 3.00
quote 0.38 -0.04 11.00 0.07 0.38 31.00 307.50 quote 0.00 0.00 0.00 15.25 19.10
quote 0.50 0.00 0.00 0.06 0.35 28.00 310.00 quote 21.15 -1.55 1.00 17.35 21.15 2.00
quote 0.20 -0.02 1.00 0.01 0.20 14.00 315.00 quote 0.00 0.00 0.00 22.10 26.40
quote 0.21 0.00 0.00 0.00 0.10 62.00 320.00 quote 35.44 0.00 0.00 27.25 31.30 1.00
quote 0.00 0.00 0.00 0.00 4.85 325.00 quote 0.00 0.00 0.00 32.20 36.30
quote 0.00 0.00 0.00 0.00 4.85 330.00 quote 0.00 0.00 0.00 37.00 41.70
quote 0.00 0.00 0.00 0.00 5.00 335.00 quote 0.00 0.00 0.00 42.00 46.75
quote 0.00 0.00 0.00 0.00 5.00 340.00 quote 0.00 0.00 0.00 47.00 51.65
quote 0.00 0.00 0.00 0.00 5.00 345.00 quote 0.00 0.00 0.00 52.00 56.50
quote 0.00 0.00 0.00 0.00 5.00 350.00 quote 0.00 0.00 0.00 57.00 61.50

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.