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 | 117.53% |
| BRKB171027C00165000 | 2017-09-15 11:47PM EDT | 165.00 | 14.00 | 22.85 | 25.10 | 0.00 | - | 1 | 1 | 86.43% |
| BRKB171027C00172500 | 2017-09-15 2:49PM EDT | 172.50 | 8.85 | 15.00 | 18.75 | 0.00 | - | 1 | 95 | 88.28% |
| BRKB171027C00175000 | 2017-09-27 3:07PM EDT | 175.00 | 9.20 | 11.65 | 16.15 | 0.00 | - | 4 | 2 | 77.73% |
| BRKB171027C00177500 | 2017-09-29 3:59PM EDT | 177.50 | 6.50 | 9.05 | 13.75 | 0.00 | - | 23 | 50 | 70.43% |
| BRKB171027C00180000 | 2017-10-19 9:30AM EDT | 180.00 | 6.85 | 6.75 | 10.30 | 0.00 | - | 2 | 53 | 45.83% |
| BRKB171027C00182500 | 2017-10-23 11:21AM EDT | 182.50 | 7.20 | 5.90 | 8.70 | +1.56 | +27.66% | 2 | 81 | 51.03% |
| BRKB171027C00185000 | 2017-10-23 3:58PM EDT | 185.00 | 4.40 | 3.60 | 4.50 | +0.50 | +12.82% | 1,067 | 5,055 | 14.16% |
| BRKB171027C00187500 | 2017-10-23 3:52PM EDT | 187.50 | 1.85 | 1.86 | 2.92 | -0.11 | -5.61% | 18 | 335 | 20.70% |
| BRKB171027C00190000 | 2017-10-23 2:04PM EDT | 190.00 | 0.60 | 0.44 | 1.00 | -0.02 | -3.23% | 20 | 4,205 | 14.48% |
| BRKB171027C00192500 | 2017-10-20 9:49AM EDT | 192.50 | 0.10 | 0.00 | 0.24 | -0.10 | -50.00% | 3 | 18 | 13.58% |
| BRKB171027C00195000 | 2017-10-06 11:44PM EDT | 195.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 10 | 22 | 18.46% |
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 | 67.97% |
| BRKB171027P00165000 | 2017-09-15 11:47PM EDT | 165.00 | 0.47 | 0.08 | 0.47 | 0.00 | - | 10 | 10 | 69.92% |
| BRKB171027P00167500 | 2017-10-02 2:25PM EDT | 167.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 54.69% |
| BRKB171027P00170000 | 2017-10-20 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -0.04 | -44.44% | 9 | 34 | 56.25% |
| BRKB171027P00172500 | 2017-10-04 1:04PM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 54.79% |
| BRKB171027P00175000 | 2017-10-20 9:32AM EDT | 175.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 24 | 43 | 36.62% |
| BRKB171027P00177500 | 2017-10-11 12:26PM EDT | 177.50 | 0.13 | 0.02 | 0.65 | 0.00 | - | 5 | 28 | 48.34% |
| BRKB171027P00180000 | 2017-10-23 12:27PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 3 | 75 | 22.46% |
| BRKB171027P00182500 | 2017-10-23 10:30AM EDT | 182.50 | 0.17 | 0.00 | 0.10 | -0.28 | -62.22% | 1 | 46 | 19.83% |
| BRKB171027P00185000 | 2017-10-23 1:49PM EDT | 185.00 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 15 | 279 | 16.55% |
| BRKB171027P00187500 | 2017-10-23 1:49PM EDT | 187.50 | 0.32 | 0.16 | 0.47 | -0.24 | -42.86% | 85 | 30 | 13.43% |
