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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BRKB171020C00125000 | 2017-09-01 11:52PM EDT | 125.00 | 56.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BRKB171020C00145000 | 2017-10-16 1:49PM EDT | 145.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB171020C00160000 | 2017-10-09 3:12PM EDT | 160.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BRKB171020C00165000 | 2017-10-09 10:30AM EDT | 165.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB171020C00170000 | 2017-10-16 3:35PM EDT | 170.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BRKB171020C00172500 | 2017-10-03 1:46PM EDT | 172.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB171020C00175000 | 2017-10-16 3:25PM EDT | 175.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BRKB171020C00177500 | 2017-09-27 2:55PM EDT | 177.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB171020C00180000 | 2017-10-16 10:43AM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB171020C00182500 | 2017-10-16 1:44PM EDT | 182.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BRKB171020C00185000 | 2017-10-16 3:57PM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| BRKB171020C00187500 | 2017-10-16 3:42PM EDT | 187.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BRKB171020C00190000 | 2017-10-16 12:56PM EDT | 190.00 | 0.18 | 0.12 | 0.25 | +0.04 | +28.57% | 45 | 475 | 11.87% |
| BRKB171020C00195000 | 2017-09-29 12:39PM EDT | 195.00 | 0.08 | 0.00 | 0.12 | +0.05 | +166.67% | 1 | 6 | 22.75% |
| BRKB171020C00197500 | 2017-09-22 11:48PM EDT | 197.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 4 | 29.59% |
| BRKB171020C00200000 | 2017-10-06 11:44PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 32.62% |
| BRKB171020C00202500 | 2017-10-03 1:21PM EDT | 202.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 35.35% |
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 | 232.81% |
| BRKB171020P00100000 | 2017-09-15 11:47PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 217.19% |
| BRKB171020P00105000 | 2017-09-15 11:47PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 201.56% |
| BRKB171020P00120000 | 2017-08-25 11:44PM EDT | 120.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 160.94% |
| BRKB171020P00140000 | 2017-09-01 11:52PM EDT | 140.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 126.95% |
| BRKB171020P00145000 | 2017-08-25 11:44PM EDT | 145.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 108.20% |
| BRKB171020P00150000 | 2017-09-15 2:52PM EDT | 150.00 | 0.04 | 0.00 | 0.11 | -0.12 | -75.00% | 10 | 6 | 92.58% |
| BRKB171020P00155000 | 2017-09-27 9:30AM EDT | 155.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 73.44% |
| BRKB171020P00160000 | 2017-10-03 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 64.84% |
| BRKB171020P00162500 | 2017-09-22 11:48PM EDT | 162.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 63.67% |
| BRKB171020P00165000 | 2017-10-13 3:58PM EDT | 165.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 6 | 196 | 57.03% |
| BRKB171020P00167500 | 2017-10-13 9:31AM EDT | 167.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 9 | 5 | 53.91% |
| BRKB171020P00170000 | 2017-10-13 3:42PM EDT | 170.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 5 | 964 | 53.81% |
| BRKB171020P00172500 | 2017-10-16 2:31PM EDT | 172.50 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 4 | 94 | 57.52% |
| BRKB171020P00175000 | 2017-10-16 3:32PM EDT | 175.00 | 0.04 | 0.01 | 0.34 | +0.01 | +33.33% | 153 | 1,405 | 48.78% |
| BRKB171020P00177500 | 2017-10-16 1:09PM EDT | 177.50 | 0.02 | 0.01 | 0.31 | -0.03 | -60.00% | 40 | 160 | 40.28% |
| BRKB171020P00180000 | 2017-10-16 3:31PM EDT | 180.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 37 | 695 | 21.29% |
| BRKB171020P00182500 | 2017-10-12 2:30PM EDT | 182.50 | 0.16 | 0.05 | 0.14 | 0.00 | - | 1,432 | 1,160 | 20.02% |
| BRKB171020P00185000 | 2017-10-16 3:24PM EDT | 185.00 | 0.13 | 0.08 | 0.25 | -0.07 | -35.00% | 25 | 456 | 15.24% |
| BRKB171020P00187500 | 2017-10-16 3:42PM EDT | 187.50 | 0.64 | 0.38 | 0.78 | -0.36 | -36.00% | 18 | 150 | 12.67% |
| BRKB171020P00190000 | 2017-10-16 1:45PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BRKB171020P00200000 | 2017-10-06 11:44PM EDT | 200.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BRKB171020P00210000 | 2017-09-22 11:48PM EDT | 210.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
