BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB171027C00162500 | 2017-09-28 11:57AM EDT | 162.50 | 20.89 | 24.10 | 28.50 | 0.00 | - | 1 | 0 | 131.40% |
| BRKB171027C00165000 | 2017-09-15 11:47PM EDT | 165.00 | 14.00 | 22.85 | 25.10 | 0.00 | - | 1 | 1 | 96.58% |
| BRKB171027C00172500 | 2017-09-15 2:49PM EDT | 172.50 | 8.85 | 15.00 | 18.75 | 0.00 | - | 1 | 95 | 98.68% |
| BRKB171027C00175000 | 2017-09-27 3:07PM EDT | 175.00 | 9.20 | 11.65 | 16.15 | 0.00 | - | 4 | 2 | 86.91% |
| BRKB171027C00177500 | 2017-09-29 3:59PM EDT | 177.50 | 6.50 | 9.05 | 13.75 | 0.00 | - | 23 | 50 | 78.76% |
| BRKB171027C00180000 | 2017-10-19 9:30AM EDT | 180.00 | 6.85 | 6.75 | 10.30 | 0.00 | - | 2 | 53 | 51.22% |
| BRKB171027C00182500 | 2017-10-23 11:21AM EDT | 182.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB171027C00185000 | 2017-10-23 3:58PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| BRKB171027C00187500 | 2017-10-23 3:52PM EDT | 187.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BRKB171027C00190000 | 2017-10-23 2:04PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| BRKB171027C00192500 | 2017-10-20 9:49AM EDT | 192.50 | 0.10 | 0.00 | 0.24 | -0.10 | -50.00% | 3 | 18 | 15.14% |
| BRKB171027C00195000 | 2017-10-06 11:44PM EDT | 195.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 10 | 22 | 20.66% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB171027P00160000 | 2017-09-22 11:48PM EDT | 160.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 75.98% |
| BRKB171027P00165000 | 2017-09-15 11:47PM EDT | 165.00 | 0.47 | 0.08 | 0.47 | 0.00 | - | 10 | 10 | 78.22% |
| BRKB171027P00167500 | 2017-10-02 2:25PM EDT | 167.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 54.88% |
| BRKB171027P00170000 | 2017-10-20 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -0.04 | -44.44% | 9 | 34 | 62.89% |
| BRKB171027P00172500 | 2017-10-04 1:04PM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 61.28% |
| BRKB171027P00175000 | 2017-10-20 9:32AM EDT | 175.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 24 | 43 | 41.02% |
| BRKB171027P00177500 | 2017-10-11 12:26PM EDT | 177.50 | 0.13 | 0.02 | 0.65 | 0.00 | - | 5 | 28 | 54.05% |
| BRKB171027P00180000 | 2017-10-23 12:27PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BRKB171027P00182500 | 2017-10-23 10:30AM EDT | 182.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BRKB171027P00185000 | 2017-10-23 1:49PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BRKB171027P00187500 | 2017-10-23 1:49PM EDT | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
