BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119C000650002018-01-03 2:18PM EST65.00134.40135.50137.350.00-41,5000.00%
BRKB180119C000700002017-12-04 10:59AM EST70.00128.60126.60127.70+11.34+9.67%22110.00%
BRKB180119C000750002017-11-06 10:30AM EST75.00112.48108.35109.550.00-1610.00%
BRKB180119C000800002018-01-16 10:29AM EST80.00133.40130.75131.850.00-19160.00%
BRKB180119C000850002018-01-12 1:20PM EST85.00123.50124.50126.65+5.25+4.44%102600.00%
BRKB180119C000900002018-01-16 10:05AM EST90.00123.50121.05121.550.00-336250.00%
BRKB180119C000950002018-01-16 2:30PM EST95.00115.00115.85116.900.00-172290.00%
BRKB180119C001000002018-01-16 3:09PM EST100.00110.50111.20111.650.00-829430.00%
BRKB180119C001050002018-01-16 11:42AM EST105.00108.95105.65107.100.00-1001730.00%
BRKB180119C001100002018-01-16 11:51AM EST110.00102.65100.85101.900.00-2151,1820.00%
BRKB180119C001150002018-01-16 11:51AM EST115.0097.6395.8096.850.00-1151,7070.00%
BRKB180119C001200002018-01-16 10:57AM EST120.0093.0390.8591.850.00-18180.00%
BRKB180119C001250002018-01-16 2:44PM EST125.0084.9385.8586.950.00-38060.00%
BRKB180119C001300002018-01-17 9:47AM EST130.0081.4181.0081.70-1.19-1.44%74440.00%
BRKB180119C001350002018-01-16 3:36PM EST135.0075.8076.2076.700.00-231,1260.00%
BRKB180119C001400002018-01-17 9:31AM EST140.0070.6071.2071.65+0.03+0.04%21,5700.00%
BRKB180119C001450002018-01-16 2:20PM EST145.0065.4066.2066.700.00-343,2100.00%
BRKB180119C001500002018-01-17 9:31AM EST150.0061.0060.9561.70-0.10-0.16%21,6210.00%
BRKB180119C001550002018-01-16 11:35AM EST155.0057.9856.1056.700.00-53,1720.00%
BRKB180119C001600002018-01-16 3:42PM EST160.0050.8550.9551.650.00-383,9220.00%
BRKB180119C001650002018-01-16 1:14PM EST165.0046.7946.0046.650.00-1613,6150.00%
BRKB180119C001700002018-01-17 9:44AM EST170.0041.6741.2541.70+0.97+2.38%43,6990.00%
BRKB180119C001750002018-01-16 2:50PM EST175.0034.4036.0536.850.00-375,0540.00%
BRKB180119C001775002018-01-05 10:10AM EST177.5022.6723.4025.15+1.76+8.42%110.00%
BRKB180119C001800002018-01-17 9:44AM EST180.0031.8531.1031.70+1.09+3.54%43,4240.00%
BRKB180119C001825002018-01-08 2:08PM EST182.5019.8525.3529.700.00-64068.36%
BRKB180119C001850002018-01-16 3:58PM EST185.0025.6726.3526.950.00-234,6950.00%
BRKB180119C001875002018-01-05 10:10AM EST187.5012.7313.7515.40+1.63+14.68%240.00%
BRKB180119C001900002018-01-16 3:55PM EST190.0020.7021.2521.650.00-3808,7380.00%
BRKB180119C001925002018-01-09 9:46AM EST192.5011.8515.9019.050.00-20200.00%
BRKB180119C001950002018-01-17 9:31AM EST195.0016.3516.2516.70+0.67+4.27%15,7730.00%
BRKB180119C001975002018-01-11 2:19PM EST197.508.7512.0013.200.00-1420.00%
BRKB180119C002000002018-01-17 9:31AM EST200.0012.0011.3011.65+1.34+12.57%55,7290.00%
BRKB180119C002025002018-01-16 3:40PM EST202.508.158.809.250.00-512730.00%
BRKB180119C002050002018-01-17 9:45AM EST205.006.456.356.75+0.52+8.77%102390.00%
BRKB180119C002075002018-01-16 2:22PM EST207.503.263.954.350.00-1111500.00%
BRKB180119C002100002018-01-17 9:45AM EST210.002.271.882.22+0.57+33.53%1001,2817.81%
BRKB180119C002125002018-01-17 9:37AM EST212.501.180.610.83+0.58+96.67%324212.84%
BRKB180119C002150002018-01-16 3:12PM EST215.000.200.090.280.00-11228515.53%
BRKB180119C002175002018-01-16 11:56AM EST217.500.190.000.740.00-52733.11%
BRKB180119C002200002018-01-16 2:08PM EST220.000.100.000.240.00-1010529.69%
BRKB180119C002225002018-01-17 9:36AM EST222.500.050.000.820.00-10010051.56%
BRKB180119C002275002018-01-17 9:36AM EST227.500.050.000.750.00-10010054.05%
BRKB180119C002300002017-12-01 11:45PM EST230.000.040.050.280.00-4050.88%
BRKB180119C002400002017-12-13 1:40PM EST240.000.070.000.190.00-1065.82%
BRKB180119C002500002017-12-12 1:09PM EST250.000.050.000.160.00-61181.64%
BRKB180119C002600002017-12-07 6:42PM EST260.000.050.000.180.00-212199.61%
BRKB180119C002700002017-12-08 2:20PM EST270.000.040.000.04-0.01-20.00%2011296.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-09-20 2:57PM EST65.000.020.000.050.00-402,209450.00%
BRKB180119P000700002017-09-11 12:12PM EST70.000.020.000.080.00-4308440.63%
BRKB180119P000750002017-11-17 11:08AM EST75.000.010.000.17-0.02-66.67%3623448.44%
BRKB180119P000800002017-10-18 1:41PM EST80.000.010.010.060.00-1955384.38%
BRKB180119P000850002017-09-05 8:37AM EST85.000.050.010.080.00-2601371.88%
BRKB180119P000900002017-12-05 11:13AM EST90.000.010.000.02-0.01-50.00%1764306.25%
BRKB180119P000950002017-10-19 1:49PM EST95.000.020.010.100.00-6644335.94%
BRKB180119P001000002017-12-07 2:36PM EST100.000.010.000.01-0.01-50.00%21,689256.25%
BRKB180119P001050002017-11-08 12:09PM EST105.000.020.000.070.00-31,293282.81%
BRKB180119P001100002018-01-02 9:48AM EST110.000.030.000.060.00-121,081260.94%
BRKB180119P001150002018-01-03 11:09AM EST115.000.030.000.180.00-61,975275.78%
BRKB180119P001200002018-01-02 10:44AM EST120.000.010.000.170.00-54,341256.25%
BRKB180119P001250002018-01-02 9:46AM EST125.000.020.000.070.00-25,278217.19%
BRKB180119P001300002018-01-16 2:14PM EST130.000.030.000.790.00-33,052276.17%
BRKB180119P001350002018-01-10 11:14AM EST135.000.010.000.050.00-45,771181.25%
BRKB180119P001400002018-01-16 10:26AM EST140.000.050.000.760.00-44,671237.89%
BRKB180119P001450002018-01-11 12:41PM EST145.000.030.000.110.00-714,004168.75%
BRKB180119P001500002018-01-16 9:33AM EST150.000.010.000.760.00-74,481203.32%
BRKB180119P001550002018-01-17 9:31AM EST155.000.500.000.48+0.40+400.00%56,304173.05%
BRKB180119P001600002018-01-11 11:20AM EST160.000.010.010.190.00-46,058138.67%
BRKB180119P001650002018-01-16 9:33AM EST165.000.010.000.760.00-43,518154.69%
BRKB180119P001700002018-01-11 3:17PM EST170.000.010.000.010.00-6433,16981.25%
BRKB180119P001750002018-01-17 9:33AM EST175.000.010.000.43-0.01-50.00%41,863111.72%
BRKB180119P001800002018-01-12 1:42PM EST180.000.050.010.06+0.01+25.00%212,33275.00%
BRKB180119P001825002018-01-05 11:57PM EST182.500.090.000.160.00-181477.73%
BRKB180119P001850002018-01-16 9:42AM EST185.000.010.000.390.00-11,33282.52%
BRKB180119P001875002018-01-11 11:41AM EST187.500.050.000.190.00-12667.19%
BRKB180119P001900002018-01-16 10:21AM EST190.000.050.000.040.00-63,53353.91%
BRKB180119P001925002018-01-16 12:37PM EST192.500.030.000.100.00-310455.27%
BRKB180119P001950002018-01-16 9:50AM EST195.000.040.050.730.00-304,81564.26%
BRKB180119P001975002018-01-16 2:05PM EST197.500.080.000.750.00-1555556.15%
BRKB180119P002000002018-01-16 2:50PM EST200.000.070.000.720.00-2673,76558.25%
BRKB180119P002025002018-01-16 2:17PM EST202.500.120.000.750.00-28550.22%
BRKB180119P002050002018-01-16 1:11PM EST205.000.160.000.160.00-529826.07%
BRKB180119P002075002018-01-16 3:09PM EST207.500.400.150.370.00-46250424.12%
BRKB180119P002100002018-01-16 3:31PM EST210.001.000.590.760.00-29316821.19%
BRKB180119P002125002018-01-16 3:02PM EST212.502.661.681.890.00-24015422.39%
BRKB180119P002150002018-01-16 2:09PM EST215.004.103.653.900.00-675828.52%
BRKB180119P002200002018-01-16 1:19PM EST220.008.408.159.250.00-20654.15%