BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180601C00160000 | 2018-04-20 11:51PM EDT | 160.00 | 40.81 | 39.70 | 41.65 | 0.00 | - | 17 | 17 | 194.26% |
| BRKB180601C00170000 | 2018-05-22 11:16AM EDT | 170.00 | 27.88 | 23.65 | 24.80 | 0.00 | - | 3 | 18 | 68.99% |
| BRKB180601C00175000 | 2018-04-27 1:15PM EDT | 175.00 | 22.70 | 20.40 | 22.05 | 0.00 | - | 40 | 40 | 82.45% |
| BRKB180601C00180000 | 2018-05-22 11:23AM EDT | 180.00 | 18.31 | 13.65 | 14.80 | 0.00 | - | 1 | 10 | 45.31% |
| BRKB180601C00182500 | 2018-05-25 12:10PM EDT | 182.50 | 11.75 | 11.40 | 12.30 | -6.35 | -35.08% | 14 | 17 | 39.26% |
| BRKB180601C00185000 | 2018-05-18 3:55PM EDT | 185.00 | 11.60 | 10.85 | 12.10 | -2.20 | -15.94% | 1 | 17 | 55.25% |
| BRKB180601C00187500 | 2018-05-24 1:16PM EDT | 187.50 | 7.90 | 6.55 | 7.10 | 0.00 | - | 345 | 351 | 23.49% |
| BRKB180601C00190000 | 2018-05-25 2:38PM EDT | 190.00 | 4.00 | 4.35 | 4.60 | -1.15 | -22.33% | 23 | 39 | 17.14% |
| BRKB180601C00192500 | 2018-05-25 3:54PM EDT | 192.50 | 2.50 | 2.39 | 2.55 | -0.60 | -19.35% | 141 | 71 | 14.89% |
| BRKB180601C00195000 | 2018-05-25 3:59PM EDT | 195.00 | 1.10 | 1.00 | 1.09 | -0.31 | -21.99% | 593 | 447 | 13.73% |
| BRKB180601C00197500 | 2018-05-25 3:57PM EDT | 197.50 | 0.34 | 0.33 | 0.37 | -0.17 | -33.33% | 185 | 231 | 13.67% |
| BRKB180601C00202500 | 2018-05-23 3:04PM EDT | 202.50 | 0.17 | 0.00 | 0.28 | 0.00 | - | 11 | 288 | 23.12% |
| BRKB180601C00205000 | 2018-05-24 9:30AM EDT | 205.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 453 | 21.00% |
| BRKB180601C00207500 | 2018-05-23 12:19PM EDT | 207.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 40 | 253 | 31.74% |
| BRKB180601C00210000 | 2018-05-25 3:56PM EDT | 210.00 | 0.08 | 0.00 | 0.30 | +0.03 | +60.00% | 20 | 361 | 37.50% |
| BRKB180601C00212500 | 2018-05-25 12:20PM EDT | 212.50 | 0.05 | 0.02 | 0.13 | +0.01 | +25.00% | 2 | 273 | 35.55% |
| BRKB180601C00215000 | 2018-05-11 11:56PM EDT | 215.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 20 | 0 | 39.75% |
| BRKB180601C00217500 | 2018-05-11 11:56PM EDT | 217.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 41.02% |
| BRKB180601C00220000 | 2018-04-13 11:49PM EDT | 220.00 | 0.56 | 0.41 | 0.48 | 0.00 | - | 19 | 1 | 58.50% |
| BRKB180601C00225000 | 2018-05-11 11:56PM EDT | 225.00 | 0.16 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 56.35% |
| BRKB180601C00235000 | 2018-05-18 11:53PM EDT | 235.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 61.13% |
PutsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180601P00160000 | 2018-05-22 9:56AM EDT | 160.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 47 | 79 | 64.06% |
| BRKB180601P00162500 | 2018-05-11 11:56PM EDT | 162.50 | 0.18 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 62.70% |
| BRKB180601P00165000 | 2018-05-11 11:56PM EDT | 165.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 59.18% |
| BRKB180601P00170000 | 2018-04-27 12:59PM EDT | 170.00 | 0.33 | 0.31 | 0.84 | 0.00 | - | 1 | 1 | 66.99% |
| BRKB180601P00177500 | 2018-05-04 3:50PM EDT | 177.50 | 0.36 | 0.23 | 0.44 | -0.14 | -28.00% | 6 | 1 | 46.34% |
| BRKB180601P00180000 | 2018-05-24 10:32AM EDT | 180.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 10 | 13 | 37.70% |
| BRKB180601P00182500 | 2018-05-04 11:52PM EDT | 182.50 | 1.10 | 0.00 | 0.91 | 0.00 | - | 10 | 10 | 43.73% |
| BRKB180601P00185000 | 2018-05-25 3:54PM EDT | 185.00 | 0.05 | 0.03 | 0.12 | -0.04 | -44.44% | 13 | 68 | 21.34% |
| BRKB180601P00187500 | 2018-05-24 1:28PM EDT | 187.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 190 | 21.73% |
| BRKB180601P00190000 | 2018-05-25 3:58PM EDT | 190.00 | 0.28 | 0.28 | 0.37 | +0.01 | +3.70% | 28 | 198 | 15.97% |
| BRKB180601P00192500 | 2018-05-25 3:54PM EDT | 192.50 | 0.74 | 0.70 | 0.73 | +0.06 | +8.82% | 143 | 1,273 | 13.14% |
| BRKB180601P00195000 | 2018-05-25 3:56PM EDT | 195.00 | 1.86 | 1.80 | 1.95 | +0.16 | +9.41% | 135 | 256 | 13.83% |
| BRKB180601P00197500 | 2018-05-25 3:56PM EDT | 197.50 | 3.66 | 3.55 | 3.75 | +0.61 | +20.00% | 28 | 505 | 14.09% |
| BRKB180601P00200000 | 2018-05-25 11:10AM EDT | 200.00 | 5.40 | 5.65 | 6.10 | -0.15 | -2.70% | 8 | 110 | 17.43% |
| BRKB180601P00202500 | 2018-05-25 12:05PM EDT | 202.50 | 8.20 | 8.10 | 8.70 | +0.30 | +3.80% | 1 | 25 | 24.56% |
| BRKB180601P00205000 | 2018-05-23 2:33PM EDT | 205.00 | 9.68 | 10.30 | 11.20 | 0.00 | - | 2 | 9 | 29.59% |
| BRKB180601P00210000 | 2018-05-08 2:22PM EDT | 210.00 | 14.05 | 10.30 | 11.40 | 0.00 | - | 3 | 10 | 0.00% |
| BRKB180601P00215000 | 2018-04-27 12:59PM EDT | 215.00 | 18.45 | 17.70 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
