BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180427C00160000 | 2018-04-20 11:51PM EDT | 160.00 | 40.25 | 37.75 | 42.15 | 0.00 | - | 10 | 10 | 129.49% |
| BRKB180427C00170000 | 2018-04-18 9:59AM EDT | 170.00 | 31.04 | 27.75 | 32.05 | 0.00 | - | 35 | 37 | 97.75% |
| BRKB180427C00175000 | 2018-04-13 11:49PM EDT | 175.00 | 21.83 | 21.90 | 23.05 | 0.00 | - | 40 | 40 | 0.00% |
| BRKB180427C00177500 | 2018-03-28 9:24AM EDT | 177.50 | 20.40 | 19.25 | 21.50 | 0.00 | - | 7 | 7 | 0.00% |
| BRKB180427C00180000 | 2018-04-04 4:40PM EDT | 180.00 | 18.71 | 15.95 | 17.20 | 0.00 | - | 9 | 0 | 0.00% |
| BRKB180427C00185000 | 2018-04-03 11:56AM EDT | 185.00 | 12.40 | 16.15 | 16.60 | 0.00 | - | 5 | 6 | 85.96% |
| BRKB180427C00190000 | 2018-04-19 3:54PM EDT | 190.00 | 10.80 | 10.15 | 10.80 | 0.00 | - | 39 | 54 | 51.42% |
| BRKB180427C00192500 | 2018-04-16 12:30PM EDT | 192.50 | 7.50 | 6.50 | 8.65 | 0.00 | - | 10 | 17 | 53.05% |
| BRKB180427C00195000 | 2018-04-23 3:58PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BRKB180427C00197500 | 2018-04-23 3:57PM EDT | 197.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| BRKB180427C00200000 | 2018-04-23 3:52PM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| BRKB180427C00202500 | 2018-04-23 3:37PM EDT | 202.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| BRKB180427C00205000 | 2018-04-23 3:35PM EDT | 205.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| BRKB180427C00207500 | 2018-04-23 3:31PM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BRKB180427C00210000 | 2018-04-23 3:59PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| BRKB180427C00212500 | 2018-04-23 3:54PM EDT | 212.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKB180427C00215000 | 2018-04-19 12:40PM EDT | 215.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 698 | 34.38% |
| BRKB180427C00217500 | 2018-04-16 12:30PM EDT | 217.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 4 | 514 | 54.44% |
| BRKB180427C00220000 | 2018-03-26 3:19PM EDT | 220.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 553 | 65.82% |
| BRKB180427C00222500 | 2018-03-23 11:49PM EDT | 222.50 | 0.44 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 61.43% |
| BRKB180427C00225000 | 2018-03-29 11:21AM EDT | 225.00 | 0.21 | 0.04 | 0.33 | +0.01 | +5.00% | 1 | 8 | 62.99% |
| BRKB180427C00230000 | 2018-04-20 1:58PM EDT | 230.00 | 0.02 | 0.00 | 4.70 | -0.08 | -80.00% | 4 | 5 | 132.69% |
| BRKB180427C00235000 | 2018-04-23 3:57PM EDT | 235.00 | 0.03 | 0.06 | 0.00 | 0.00 | - | 1 | 0 | 63.28% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180427P00160000 | 2018-04-24 5:40AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BRKB180427P00162500 | 2018-04-24 5:40AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BRKB180427P00165000 | 2018-04-24 5:40AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BRKB180427P00167500 | 2018-04-23 12:44PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BRKB180427P00170000 | 2018-04-23 12:41PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BRKB180427P00172500 | 2018-04-24 5:40AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKB180427P00175000 | 2018-04-04 4:25PM EDT | 175.00 | 0.90 | 0.00 | 1.17 | 0.00 | - | 10 | 10 | 87.26% |
| BRKB180427P00177500 | 2018-04-17 9:34AM EDT | 177.50 | 0.08 | 0.00 | 4.75 | 0.00 | - | 2 | 24 | 122.31% |
| BRKB180427P00180000 | 2018-04-16 1:05PM EDT | 180.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 5 | 771 | 62.21% |
| BRKB180427P00182500 | 2018-04-16 9:35AM EDT | 182.50 | 0.25 | 0.00 | 1.26 | 0.00 | - | 2 | 44 | 66.26% |
| BRKB180427P00185000 | 2018-04-23 3:58PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BRKB180427P00187500 | 2018-04-17 10:35AM EDT | 187.50 | 0.18 | 0.09 | 0.21 | 0.00 | - | 2 | 104 | 38.38% |
| BRKB180427P00190000 | 2018-04-23 3:56PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| BRKB180427P00192500 | 2018-04-23 3:44PM EDT | 192.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| BRKB180427P00195000 | 2018-04-23 3:56PM EDT | 195.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| BRKB180427P00197500 | 2018-04-23 3:37PM EDT | 197.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| BRKB180427P00200000 | 2018-04-23 3:58PM EDT | 200.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BRKB180427P00202500 | 2018-04-23 2:52PM EDT | 202.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB180427P00205000 | 2018-04-23 3:13PM EDT | 205.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BRKB180427P00207500 | 2018-04-23 12:56PM EDT | 207.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB180427P00210000 | 2018-04-20 12:48PM EDT | 210.00 | 9.92 | 7.95 | 12.50 | +2.92 | +41.71% | 1 | 28 | 66.94% |
| BRKB180427P00212500 | 2018-04-20 12:06PM EDT | 212.50 | 12.15 | 10.80 | 14.85 | -0.21 | -1.70% | 1 | 1 | 72.71% |
