BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119C000650002018-01-03 2:18PM EST65.00134.40135.50137.350.00-41,5000.00%
BRKB180119C000700002017-12-04 10:59AM EST70.00128.60126.60127.70+11.34+9.67%22110.00%
BRKB180119C000750002017-11-06 10:30AM EST75.00112.48108.35109.550.00-1610.00%
BRKB180119C000800002018-01-16 10:29AM EST80.00133.40133.55134.750.00-1916540.04%
BRKB180119C000850002018-01-17 12:35PM EST85.00128.25128.55129.65+4.75+3.85%1255492.58%
BRKB180119C000900002018-01-16 10:05AM EST90.00123.50123.70124.200.00-336250.00%
BRKB180119C000950002018-01-16 2:30PM EST95.00115.00118.55119.750.00-17229452.73%
BRKB180119C001000002018-01-17 10:19AM EST100.00112.80113.95114.50+2.30+2.08%9943386.33%
BRKB180119C001050002018-01-16 11:42AM EST105.00108.95108.50109.650.00-100173388.67%
BRKB180119C001100002018-01-17 12:43PM EST110.00103.58103.90104.35+0.93+0.91%51,182306.25%
BRKB180119C001150002018-01-16 11:51AM EST115.0097.6398.6099.900.00-1151,707231.25%
BRKB180119C001200002018-01-17 2:04PM EST120.0094.1193.9594.55+1.08+1.16%178818218.75%
BRKB180119C001250002018-01-16 2:44PM EST125.0084.9388.5589.850.00-3806323.14%
BRKB180119C001300002018-01-17 1:24PM EST130.0083.9483.9584.50+1.34+1.62%12444263.67%
BRKB180119C001350002018-01-17 11:16AM EST135.0078.0078.8579.25+2.20+2.90%21,126175.00%
BRKB180119C001400002018-01-17 1:50PM EST140.0073.8574.0074.50+3.28+4.65%301,570162.50%
BRKB180119C001450002018-01-17 2:04PM EST145.0069.0068.8569.40+3.60+5.50%53,210197.85%
BRKB180119C001500002018-01-17 1:58PM EST150.0064.1063.9564.55+3.00+4.91%71,621137.50%
BRKB180119C001550002018-01-17 10:36AM EST155.0057.7958.8059.30-0.19-0.33%23,172148.44%
BRKB180119C001600002018-01-17 11:34AM EST160.0053.1553.8554.45+2.30+4.52%203,922159.38%
BRKB180119C001650002018-01-17 12:33PM EST165.0048.1548.8549.50+1.36+2.91%163,615149.80%
BRKB180119C001700002018-01-17 1:48PM EST170.0043.7443.8544.30+3.04+7.47%193,699109.77%
BRKB180119C001750002018-01-17 1:50PM EST175.0039.0338.7539.20+4.63+13.46%235,0540.00%
BRKB180119C001775002018-01-05 10:10AM EST177.5022.6723.4025.15+1.76+8.42%110.00%
BRKB180119C001800002018-01-17 2:11PM EST180.0034.0534.0034.45+3.29+10.70%503,424102.44%
BRKB180119C001825002018-01-08 2:08PM EST182.5019.8525.3529.700.00-6400.00%
BRKB180119C001850002018-01-17 12:19PM EST185.0028.2728.9529.45+2.60+10.13%384,69588.67%
BRKB180119C001875002018-01-05 10:10AM EST187.5012.7313.7515.40+1.63+14.68%240.00%
BRKB180119C001900002018-01-17 2:07PM EST190.0024.2023.9024.30+3.50+16.91%318,73861.72%
BRKB180119C001925002018-01-17 10:40AM EST192.5020.2021.4521.90+8.35+70.46%82065.04%
BRKB180119C001950002018-01-17 1:52PM EST195.0019.0018.8019.25+3.32+21.17%285,77341.41%
BRKB180119C001975002018-01-11 2:19PM EST197.508.7512.0013.200.00-1420.00%
BRKB180119C002000002018-01-17 1:17PM EST200.0013.8014.1014.55+3.14+29.46%945,72952.05%
BRKB180119C002025002018-01-17 12:33PM EST202.5010.7511.5011.90+2.60+31.90%127338.57%
BRKB180119C002050002018-01-17 1:21PM EST205.008.799.059.40+2.86+48.23%4423931.74%
BRKB180119C002075002018-01-17 10:41AM EST207.505.006.657.15+1.74+53.37%615031.89%
BRKB180119C002100002018-01-17 2:11PM EST210.004.244.104.40+2.54+149.41%2871,28117.43%
BRKB180119C002125002018-01-17 1:57PM EST212.502.102.042.31+1.50+250.00%1084216.29%
BRKB180119C002150002018-01-17 2:01PM EST215.000.780.590.79+0.58+290.00%8528514.58%
BRKB180119C002175002018-01-16 11:56AM EST217.500.190.060.380.00-52718.85%
BRKB180119C002200002018-01-17 1:46PM EST220.000.090.020.21-0.01-10.00%1110522.75%
BRKB180119C002225002018-01-17 2:04PM EST222.500.050.020.540.00-10010038.53%
BRKB180119C002275002018-01-17 2:04PM EST227.500.050.010.290.00-2010045.31%
BRKB180119C002300002017-12-01 11:45PM EST230.000.040.050.280.00-4051.12%
BRKB180119C002400002017-12-13 1:40PM EST240.000.070.000.190.00-1061.33%
BRKB180119C002500002017-12-12 1:09PM EST250.000.050.000.160.00-61177.54%
BRKB180119C002600002017-12-07 6:42PM EST260.000.050.000.180.00-212195.51%
BRKB180119C002700002017-12-08 2:20PM EST270.000.040.000.04-0.01-20.00%2011293.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-09-20 2:57PM EST65.000.020.000.050.00-402,209453.13%
BRKB180119P000700002017-09-11 12:12PM EST70.000.020.000.080.00-4308443.75%
BRKB180119P000750002017-11-17 11:08AM EST75.000.010.000.17-0.02-66.67%3623452.34%
BRKB180119P000800002017-10-18 1:41PM EST80.000.010.010.060.00-1955387.50%
BRKB180119P000850002017-09-05 8:37AM EST85.000.050.010.080.00-2601375.00%
BRKB180119P000900002017-12-05 11:13AM EST90.000.010.000.02-0.01-50.00%1764306.25%
BRKB180119P000950002017-10-19 1:49PM EST95.000.020.010.100.00-6644339.06%
BRKB180119P001000002017-12-07 2:36PM EST100.000.010.000.01-0.01-50.00%21,689256.25%
BRKB180119P001050002017-11-08 12:09PM EST105.000.020.000.070.00-31,293285.94%
BRKB180119P001100002018-01-02 9:48AM EST110.000.030.000.060.00-121,081264.06%
BRKB180119P001150002018-01-03 11:09AM EST115.000.030.000.180.00-61,975278.91%
BRKB180119P001200002018-01-02 10:44AM EST120.000.010.000.170.00-54,341260.16%
BRKB180119P001250002018-01-02 9:46AM EST125.000.020.000.070.00-25,278220.31%
BRKB180119P001300002018-01-16 2:14PM EST130.000.030.000.050.00-33,052198.44%
BRKB180119P001350002018-01-10 11:14AM EST135.000.010.000.050.00-45,771184.38%
BRKB180119P001400002018-01-16 10:26AM EST140.000.050.000.180.00-44,671197.66%
BRKB180119P001450002018-01-11 12:41PM EST145.000.030.000.110.00-714,004171.88%
BRKB180119P001500002018-01-17 10:01AM EST150.000.010.000.050.00-14,481145.31%
BRKB180119P001550002018-01-17 9:31AM EST155.000.500.000.05+0.40+400.00%56,304132.81%
BRKB180119P001600002018-01-11 11:20AM EST160.000.010.010.190.00-46,058142.97%
BRKB180119P001650002018-01-16 9:33AM EST165.000.010.000.050.00-43,518109.38%
BRKB180119P001700002018-01-11 3:17PM EST170.000.010.000.010.00-6433,16984.38%
BRKB180119P001750002018-01-17 9:33AM EST175.000.010.000.06-0.01-50.00%41,86389.06%
BRKB180119P001800002018-01-12 1:42PM EST180.000.050.010.06+0.01+25.00%212,33278.91%
BRKB180119P001825002018-01-05 11:57PM EST182.500.090.000.160.00-181481.84%
BRKB180119P001850002018-01-17 1:07PM EST185.000.020.000.06+0.01+100.00%1001,33266.41%
BRKB180119P001875002018-01-17 12:59PM EST187.500.010.000.35-0.04-80.00%12678.91%
BRKB180119P001900002018-01-17 1:07PM EST190.000.020.000.04-0.03-60.00%1223,53353.13%
BRKB180119P001925002018-01-16 12:37PM EST192.500.030.000.100.00-310453.91%
BRKB180119P001950002018-01-17 11:03AM EST195.000.020.000.05-0.02-50.00%44,81548.24%
BRKB180119P001975002018-01-17 11:47AM EST197.500.050.000.06-0.03-37.50%255543.75%
BRKB180119P002000002018-01-17 12:58PM EST200.000.040.020.03-0.03-42.86%203,76534.38%
BRKB180119P002025002018-01-16 2:17PM EST202.500.120.000.050.00-28531.06%
BRKB180119P002050002018-01-17 11:59AM EST205.000.050.000.07-0.11-68.75%3029826.76%
BRKB180119P002075002018-01-17 1:51PM EST207.500.050.020.10-0.35-87.50%250422.17%
BRKB180119P002100002018-01-17 12:24PM EST210.000.250.080.20-0.75-75.00%7816818.41%
BRKB180119P002125002018-01-17 2:13PM EST212.500.440.410.53-2.22-83.46%8715415.60%
BRKB180119P002150002018-01-17 1:55PM EST215.001.551.461.66-2.55-62.20%295815.97%
BRKB180119P002200002018-01-17 12:25PM EST220.006.804.706.25-1.60-19.05%5629.40%