BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB171027C00162500 | 2017-09-28 11:57AM EDT | 162.50 | 20.89 | 24.10 | 28.50 | 0.00 | - | 1 | 0 | 124.22% |
| BRKB171027C00165000 | 2017-09-15 11:47PM EDT | 165.00 | 14.00 | 22.85 | 25.10 | 0.00 | - | 1 | 1 | 95.26% |
| BRKB171027C00172500 | 2017-09-15 2:49PM EDT | 172.50 | 8.85 | 15.00 | 18.75 | 0.00 | - | 1 | 95 | 52.59% |
| BRKB171027C00175000 | 2017-09-27 3:07PM EDT | 175.00 | 9.20 | 11.65 | 16.15 | 0.00 | - | 4 | 2 | 82.47% |
| BRKB171027C00177500 | 2017-09-29 3:59PM EDT | 177.50 | 6.50 | 9.05 | 13.75 | 0.00 | - | 23 | 50 | 74.71% |
| BRKB171027C00180000 | 2017-10-19 9:30AM EDT | 180.00 | 6.85 | 6.75 | 10.30 | 0.00 | - | 2 | 53 | 50.76% |
| BRKB171027C00182500 | 2017-10-18 2:26PM EDT | 182.50 | 5.64 | 5.10 | 8.00 | 0.00 | - | 7 | 81 | 44.80% |
| BRKB171027C00185000 | 2017-10-20 3:33PM EDT | 185.00 | 3.90 | 3.65 | 4.95 | +0.92 | +30.87% | 14 | 5,056 | 27.59% |
| BRKB171027C00187500 | 2017-10-20 3:03PM EDT | 187.50 | 1.96 | 1.75 | 2.30 | +1.06 | +117.78% | 74 | 329 | 15.89% |
| BRKB171027C00190000 | 2017-10-20 3:13PM EDT | 190.00 | 0.62 | 0.35 | 0.89 | +0.31 | +100.00% | 1,186 | 3,108 | 14.84% |
| BRKB171027C00192500 | 2017-10-20 9:49AM EDT | 192.50 | 0.10 | 0.00 | 0.24 | -0.10 | -50.00% | 3 | 18 | 14.58% |
| BRKB171027C00195000 | 2017-10-06 11:44PM EDT | 195.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 10 | 22 | 19.34% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB171027P00160000 | 2017-09-22 11:48PM EDT | 160.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 67.38% |
| BRKB171027P00165000 | 2017-09-15 11:47PM EDT | 165.00 | 0.47 | 0.08 | 0.47 | 0.00 | - | 10 | 10 | 69.24% |
| BRKB171027P00167500 | 2017-10-02 2:25PM EDT | 167.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 54.00% |
| BRKB171027P00170000 | 2017-10-20 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -0.04 | -44.44% | 9 | 34 | 55.57% |
| BRKB171027P00172500 | 2017-10-04 1:04PM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 54.00% |
| BRKB171027P00175000 | 2017-10-20 9:32AM EDT | 175.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 24 | 43 | 35.94% |
| BRKB171027P00177500 | 2017-10-11 12:26PM EDT | 177.50 | 0.13 | 0.02 | 0.65 | 0.00 | - | 5 | 28 | 47.41% |
| BRKB171027P00180000 | 2017-10-16 10:03AM EDT | 180.00 | 0.21 | 0.01 | 1.08 | +0.04 | +23.53% | 30 | 45 | 47.75% |
| BRKB171027P00182500 | 2017-10-12 12:29PM EDT | 182.50 | 0.45 | 0.11 | 0.46 | 0.00 | - | 7 | 76 | 28.42% |
| BRKB171027P00185000 | 2017-10-20 3:22PM EDT | 185.00 | 0.20 | 0.05 | 0.35 | -0.21 | -51.22% | 19 | 284 | 18.70% |
| BRKB171027P00187500 | 2017-10-20 3:30PM EDT | 187.50 | 0.56 | 0.34 | 0.84 | -0.97 | -63.40% | 11 | 19 | 16.90% |
