BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180427C00160000 | 2018-04-20 11:51PM EDT | 160.00 | 40.25 | 37.75 | 42.15 | 0.00 | - | 10 | 10 | 163.04% |
| BRKB180427C00170000 | 2018-04-18 9:59AM EDT | 170.00 | 31.04 | 27.75 | 32.05 | 0.00 | - | 35 | 37 | 127.71% |
| BRKB180427C00175000 | 2018-04-13 11:49PM EDT | 175.00 | 21.83 | 21.90 | 23.05 | 0.00 | - | 40 | 40 | 0.00% |
| BRKB180427C00177500 | 2018-03-28 9:24AM EDT | 177.50 | 20.40 | 19.25 | 21.50 | 0.00 | - | 7 | 7 | 0.00% |
| BRKB180427C00180000 | 2018-04-04 4:40PM EDT | 180.00 | 18.71 | 15.95 | 17.20 | 0.00 | - | 9 | 0 | 0.00% |
| BRKB180427C00185000 | 2018-04-03 11:56AM EDT | 185.00 | 12.40 | 16.15 | 16.60 | 0.00 | - | 5 | 6 | 66.89% |
| BRKB180427C00190000 | 2018-04-19 3:54PM EDT | 190.00 | 10.80 | 10.15 | 10.80 | 0.00 | - | 39 | 54 | 41.11% |
| BRKB180427C00192500 | 2018-04-16 12:30PM EDT | 192.50 | 7.50 | 6.50 | 8.65 | 0.00 | - | 10 | 17 | 39.58% |
| BRKB180427C00195000 | 2018-04-20 1:52PM EDT | 195.00 | 6.06 | 4.35 | 6.15 | +0.56 | +10.18% | 1 | 106 | 31.32% |
| BRKB180427C00197500 | 2018-04-20 3:50PM EDT | 197.50 | 3.42 | 3.75 | 4.00 | -0.34 | -9.04% | 2 | 117 | 26.56% |
| BRKB180427C00200000 | 2018-04-20 3:58PM EDT | 200.00 | 2.05 | 2.02 | 2.36 | -0.62 | -23.22% | 120 | 417 | 24.56% |
| BRKB180427C00202500 | 2018-04-20 3:59PM EDT | 202.50 | 1.13 | 1.05 | 1.19 | -0.15 | -11.72% | 146 | 302 | 23.12% |
| BRKB180427C00205000 | 2018-04-20 3:58PM EDT | 205.00 | 0.43 | 0.40 | 0.56 | -0.07 | -14.00% | 91 | 213 | 23.10% |
| BRKB180427C00207500 | 2018-04-20 2:53PM EDT | 207.50 | 0.19 | 0.12 | 0.26 | -0.06 | -24.00% | 14 | 321 | 23.83% |
| BRKB180427C00210000 | 2018-04-20 3:27PM EDT | 210.00 | 0.12 | 0.03 | 0.20 | -0.01 | -7.69% | 8 | 723 | 27.64% |
| BRKB180427C00212500 | 2018-04-17 11:18AM EDT | 212.50 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 800 | 38.62% |
| BRKB180427C00215000 | 2018-04-19 12:40PM EDT | 215.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 698 | 29.49% |
| BRKB180427C00217500 | 2018-04-16 12:30PM EDT | 217.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 4 | 514 | 47.12% |
| BRKB180427C00220000 | 2018-03-26 3:19PM EDT | 220.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 553 | 57.23% |
| BRKB180427C00222500 | 2018-03-23 11:49PM EDT | 222.50 | 0.44 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 53.42% |
| BRKB180427C00225000 | 2018-03-29 11:21AM EDT | 225.00 | 0.21 | 0.04 | 0.33 | +0.01 | +5.00% | 1 | 8 | 54.98% |
| BRKB180427C00230000 | 2018-04-20 1:58PM EDT | 230.00 | 0.02 | 0.00 | 4.70 | -0.08 | -80.00% | 4 | 5 | 116.65% |
| BRKB180427C00235000 | 2018-03-15 5:02PM EDT | 235.00 | 0.21 | 0.06 | 0.33 | 0.00 | - | 2 | 2 | 71.78% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180427P00167500 | 2018-04-05 10:44AM EDT | 167.50 | 0.15 | 0.16 | 0.39 | 0.00 | - | 6 | 300 | 85.45% |
| BRKB180427P00170000 | 2018-04-09 11:47AM EDT | 170.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 21 | 22 | 61.72% |
| BRKB180427P00175000 | 2018-04-04 4:25PM EDT | 175.00 | 0.90 | 0.00 | 1.17 | 0.00 | - | 10 | 10 | 79.64% |
| BRKB180427P00177500 | 2018-04-17 9:34AM EDT | 177.50 | 0.08 | 0.00 | 4.75 | 0.00 | - | 2 | 24 | 111.43% |
| BRKB180427P00180000 | 2018-04-16 1:05PM EDT | 180.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 5 | 771 | 57.13% |
| BRKB180427P00182500 | 2018-04-16 9:35AM EDT | 182.50 | 0.25 | 0.00 | 1.26 | 0.00 | - | 2 | 44 | 60.94% |
| BRKB180427P00185000 | 2018-04-17 10:35AM EDT | 185.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 4 | 29 | 52.69% |
| BRKB180427P00187500 | 2018-04-17 10:35AM EDT | 187.50 | 0.18 | 0.09 | 0.21 | 0.00 | - | 2 | 104 | 35.84% |
| BRKB180427P00190000 | 2018-04-20 2:45PM EDT | 190.00 | 0.20 | 0.17 | 0.25 | -0.07 | -25.93% | 156 | 132 | 31.25% |
| BRKB180427P00192500 | 2018-04-20 3:46PM EDT | 192.50 | 0.43 | 0.30 | 0.42 | -0.04 | -8.51% | 19 | 58 | 29.05% |
| BRKB180427P00195000 | 2018-04-20 3:48PM EDT | 195.00 | 0.80 | 0.63 | 0.71 | +0.09 | +12.68% | 175 | 230 | 26.81% |
| BRKB180427P00197500 | 2018-04-20 3:29PM EDT | 197.50 | 1.36 | 1.10 | 1.28 | +0.14 | +11.48% | 119 | 49 | 25.49% |
| BRKB180427P00200000 | 2018-04-20 3:57PM EDT | 200.00 | 2.17 | 1.90 | 2.15 | 0.00 | - | 68 | 211 | 23.71% |
| BRKB180427P00202500 | 2018-04-20 3:09PM EDT | 202.50 | 4.00 | 3.30 | 3.60 | +0.99 | +32.89% | 5 | 64 | 23.58% |
| BRKB180427P00205000 | 2018-04-20 3:08PM EDT | 205.00 | 6.00 | 5.10 | 5.50 | +0.10 | +1.69% | 8 | 54 | 24.17% |
| BRKB180427P00207500 | 2018-04-20 3:04PM EDT | 207.50 | 7.87 | 7.25 | 7.75 | +1.07 | +15.74% | 12 | 26 | 26.51% |
| BRKB180427P00210000 | 2018-04-20 12:48PM EDT | 210.00 | 9.92 | 7.95 | 12.50 | +2.92 | +41.71% | 1 | 28 | 66.75% |
| BRKB180427P00212500 | 2018-04-20 12:06PM EDT | 212.50 | 12.15 | 10.80 | 14.85 | -0.21 | -1.70% | 1 | 1 | 72.63% |
