BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB171020C00100000 | 2017-10-16 9:59AM EDT | 100.00 | 86.10 | 85.00 | 89.80 | 0.00 | - | 4 | 0 | 228.13% |
| BRKB171020C00125000 | 2017-10-17 11:53AM EDT | 125.00 | 62.67 | 60.35 | 63.15 | +6.06 | +10.70% | 37 | 37 | 269.92% |
| BRKB171020C00145000 | 2017-10-16 1:49PM EDT | 145.00 | 41.40 | 40.00 | 44.75 | 0.00 | - | 1 | 1 | 248.78% |
| BRKB171020C00160000 | 2017-10-09 3:12PM EDT | 160.00 | 26.93 | 25.05 | 29.70 | 0.00 | - | 7 | 3 | 175.20% |
| BRKB171020C00165000 | 2017-10-17 10:56AM EDT | 165.00 | 22.38 | 20.10 | 24.50 | -1.12 | -4.77% | 3 | 5 | 146.68% |
| BRKB171020C00170000 | 2017-10-16 3:35PM EDT | 170.00 | 17.93 | 16.70 | 18.20 | 0.00 | - | 12 | 110 | 51.95% |
| BRKB171020C00172500 | 2017-10-03 1:46PM EDT | 172.50 | 13.45 | 13.45 | 17.40 | 0.00 | - | 10 | 10 | 70.75% |
| BRKB171020C00175000 | 2017-10-17 3:24PM EDT | 175.00 | 12.15 | 11.80 | 13.00 | -0.74 | -5.74% | 45 | 221 | 63.87% |
| BRKB171020C00177500 | 2017-09-27 2:55PM EDT | 177.50 | 6.56 | 7.65 | 11.75 | 0.00 | - | 1 | 1 | 82.37% |
| BRKB171020C00180000 | 2017-10-17 12:43PM EDT | 180.00 | 7.94 | 7.05 | 8.35 | -0.06 | -0.75% | 9 | 941 | 52.30% |
| BRKB171020C00182500 | 2017-10-17 10:43AM EDT | 182.50 | 5.07 | 4.35 | 5.55 | -0.53 | -9.46% | 21 | 96 | 34.91% |
| BRKB171020C00185000 | 2017-10-17 3:34PM EDT | 185.00 | 2.45 | 2.20 | 2.94 | -0.85 | -25.76% | 403 | 4,244 | 21.39% |
| BRKB171020C00187500 | 2017-10-17 3:43PM EDT | 187.50 | 0.65 | 0.45 | 0.65 | -0.49 | -42.98% | 192 | 731 | 10.38% |
| BRKB171020C00190000 | 2017-10-17 3:13PM EDT | 190.00 | 0.04 | 0.02 | 0.10 | -0.14 | -77.78% | 43 | 485 | 12.01% |
| BRKB171020C00195000 | 2017-09-29 12:39PM EDT | 195.00 | 0.08 | 0.00 | 0.12 | +0.05 | +166.67% | 1 | 6 | 27.93% |
| BRKB171020C00197500 | 2017-09-22 11:48PM EDT | 197.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 4 | 35.84% |
| BRKB171020C00200000 | 2017-10-06 11:44PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 39.16% |
| BRKB171020C00202500 | 2017-10-03 1:21PM EDT | 202.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 42.38% |
PutsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB171020P00095000 | 2017-09-15 11:47PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 268.75% |
| BRKB171020P00100000 | 2017-09-15 11:47PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 250.00% |
| BRKB171020P00105000 | 2017-09-15 11:47PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 231.25% |
| BRKB171020P00120000 | 2017-08-25 11:44PM EDT | 120.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 184.38% |
| BRKB171020P00140000 | 2017-09-01 11:52PM EDT | 140.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 145.31% |
| BRKB171020P00145000 | 2017-08-25 11:44PM EDT | 145.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 123.44% |
| BRKB171020P00150000 | 2017-09-15 2:52PM EDT | 150.00 | 0.04 | 0.00 | 0.11 | -0.12 | -75.00% | 10 | 6 | 105.47% |
| BRKB171020P00155000 | 2017-10-17 12:26PM EDT | 155.00 | 0.20 | 0.00 | 0.10 | +0.12 | +150.00% | 2 | 40 | 90.63% |
| BRKB171020P00160000 | 2017-10-03 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 73.83% |
| BRKB171020P00162500 | 2017-09-22 11:48PM EDT | 162.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 72.27% |
| BRKB171020P00165000 | 2017-10-13 3:58PM EDT | 165.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 6 | 196 | 64.84% |
| BRKB171020P00167500 | 2017-10-13 9:31AM EDT | 167.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 9 | 5 | 60.74% |
| BRKB171020P00170000 | 2017-10-13 3:42PM EDT | 170.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 5 | 964 | 53.91% |
| BRKB171020P00172500 | 2017-10-16 2:31PM EDT | 172.50 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 4 | 94 | 64.65% |
| BRKB171020P00175000 | 2017-10-16 3:32PM EDT | 175.00 | 0.04 | 0.01 | 0.34 | +0.01 | +33.33% | 153 | 1,405 | 54.49% |
| BRKB171020P00177500 | 2017-10-16 1:09PM EDT | 177.50 | 0.02 | 0.01 | 0.31 | -0.03 | -60.00% | 40 | 160 | 44.73% |
| BRKB171020P00180000 | 2017-10-17 11:47AM EDT | 180.00 | 0.05 | 0.01 | 0.41 | +0.01 | +25.00% | 25 | 706 | 38.92% |
| BRKB171020P00182500 | 2017-10-17 12:07PM EDT | 182.50 | 0.07 | 0.04 | 0.31 | -0.09 | -56.25% | 40 | 1,160 | 26.66% |
| BRKB171020P00185000 | 2017-10-17 3:41PM EDT | 185.00 | 0.11 | 0.02 | 0.64 | -0.02 | -15.38% | 17 | 481 | 23.02% |
| BRKB171020P00187500 | 2017-10-17 1:10PM EDT | 187.50 | 1.07 | 0.44 | 0.88 | +0.43 | +67.19% | 51 | 168 | 12.16% |
| BRKB171020P00190000 | 2017-10-17 3:13PM EDT | 190.00 | 2.91 | 2.03 | 3.70 | +0.71 | +32.27% | 2 | 69 | 31.47% |
| BRKB171020P00200000 | 2017-10-06 11:44PM EDT | 200.00 | 13.67 | 10.80 | 15.10 | 0.00 | - | 12 | 12 | 51.66% |
| BRKB171020P00210000 | 2017-09-22 11:48PM EDT | 210.00 | 26.60 | 20.85 | 25.15 | 0.00 | - | 2 | 0 | 81.54% |
