BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed 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%
BRKB180119C000700002018-01-18 9:30AM EST70.00144.750.000.000.00-1400.00%
BRKB180119C000750002017-11-06 10:30AM EST75.00112.48108.35109.550.00-1610.00%
BRKB180119C000800002018-01-16 10:29AM EST80.00133.400.000.000.00-100.00%
BRKB180119C000850002018-01-17 12:35PM EST85.00128.250.000.000.00-100.00%
BRKB180119C000900002018-01-18 3:18PM EST90.00123.490.000.000.00-4000.00%
BRKB180119C000950002018-01-16 2:30PM EST95.00115.000.000.000.00-1700.00%
BRKB180119C001000002018-01-18 3:19PM EST100.00113.600.000.000.00-4500.00%
BRKB180119C001050002018-01-16 11:42AM EST105.00108.950.000.000.00-10000.00%
BRKB180119C001100002018-01-18 2:11PM EST110.00103.750.000.000.00-300.00%
BRKB180119C001150002018-01-16 11:51AM EST115.0097.630.000.000.00-11500.00%
BRKB180119C001200002018-01-18 9:40AM EST120.0095.350.000.000.00-300.00%
BRKB180119C001250002018-01-18 1:13PM EST125.0088.560.000.000.00-200.00%
BRKB180119C001300002018-01-18 3:06PM EST130.0083.500.000.000.00-1000.00%
BRKB180119C001350002018-01-18 1:05PM EST135.0078.500.000.000.00-500.00%
BRKB180119C001400002018-01-18 3:12PM EST140.0073.400.000.000.00-4500.00%
BRKB180119C001450002018-01-18 3:46PM EST145.0068.040.000.000.00-6400.00%
BRKB180119C001500002018-01-18 1:24PM EST150.0063.480.000.000.00-1500.00%
BRKB180119C001550002018-01-18 9:53AM EST155.0060.220.000.000.00-500.00%
BRKB180119C001600002018-01-18 3:51PM EST160.0053.200.000.000.00-1300.00%
BRKB180119C001650002018-01-18 2:52PM EST165.0048.800.000.000.00-900.00%
BRKB180119C001700002018-01-18 3:50PM EST170.0043.150.000.000.00-10400.00%
BRKB180119C001750002018-01-18 2:17PM EST175.0039.000.000.000.00-9400.00%
BRKB180119C001775002018-01-05 10:10AM EST177.5022.6723.4025.15+1.76+8.42%110.00%
BRKB180119C001800002018-01-18 3:51PM EST180.0033.420.000.000.00-24500.00%
BRKB180119C001825002018-01-08 2:08PM EST182.5019.8525.3529.700.00-6400.00%
BRKB180119C001850002018-01-18 3:41PM EST185.0027.950.000.000.00-3900.00%
BRKB180119C001875002018-01-05 10:10AM EST187.5012.7313.7515.40+1.63+14.68%240.00%
BRKB180119C001900002018-01-18 3:44PM EST190.0023.300.000.000.00-15300.00%
BRKB180119C001925002018-01-17 10:40AM EST192.5020.200.000.000.00-800.00%
BRKB180119C001950002018-01-18 3:48PM EST195.0018.090.000.000.00-6900.00%
BRKB180119C001975002018-01-11 2:19PM EST197.508.7512.0013.200.00-1420.00%
BRKB180119C002000002018-01-18 3:56PM EST200.0013.200.000.000.00-7400.00%
BRKB180119C002025002018-01-17 3:58PM EST202.5011.850.000.000.00-200.00%
BRKB180119C002050002018-01-18 3:05PM EST205.008.600.000.000.00-4100.00%
BRKB180119C002075002018-01-18 2:37PM EST207.506.750.000.000.00-1200.00%
BRKB180119C002100002018-01-18 3:58PM EST210.003.300.000.000.00-7100.00%
BRKB180119C002125002018-01-18 3:45PM EST212.501.080.000.000.00-7400.00%
BRKB180119C002150002018-01-18 3:37PM EST215.000.210.000.000.00-15203.13%
BRKB180119C002175002018-01-18 3:58PM EST217.500.190.000.000.00-39012.50%
BRKB180119C002200002018-01-18 10:23AM EST220.000.120.000.000.00-21012.50%
BRKB180119C002225002018-01-19 2:36AM EST222.500.050.000.000.00-100025.00%
BRKB180119C002275002018-01-19 2:36AM EST227.500.050.000.000.00-20025.00%
BRKB180119C002300002017-12-01 11:45PM EST230.000.040.050.280.00-4083.79%
BRKB180119C002400002017-12-13 1:40PM EST240.000.070.000.190.00-10110.16%
BRKB180119C002500002017-12-12 1:09PM EST250.000.050.000.160.00-611137.89%
BRKB180119C002600002017-12-07 6:42PM EST260.000.050.000.180.00-2121169.14%
BRKB180119C002700002017-12-08 2:20PM EST270.000.040.000.04-0.01-20.00%20112165.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180119P000650002017-09-20 2:57PM EST65.000.020.000.050.00-402,209781.25%
BRKB180119P000700002017-09-11 12:12PM EST70.000.020.000.080.00-4308768.75%
BRKB180119P000750002017-11-17 11:08AM EST75.000.010.000.17-0.02-66.67%3623781.25%
BRKB180119P000800002017-10-18 1:41PM EST80.000.010.010.060.00-1955668.75%
BRKB180119P000850002017-09-05 8:37AM EST85.000.050.010.080.00-2601646.88%
BRKB180119P000900002017-12-05 11:13AM EST90.000.010.000.02-0.01-50.00%1764531.25%
BRKB180119P000950002017-10-19 1:49PM EST95.000.020.010.100.00-6644584.38%
BRKB180119P001000002017-12-07 2:36PM EST100.000.010.000.01-0.01-50.00%21,689437.50%
BRKB180119P001050002017-11-08 12:09PM EST105.000.020.000.070.00-31,293493.75%
BRKB180119P001100002018-01-02 9:48AM EST110.000.030.000.060.00-121,081456.25%
BRKB180119P001150002018-01-03 11:09AM EST115.000.030.000.180.00-61,975480.47%
BRKB180119P001200002018-01-02 10:44AM EST120.000.010.000.170.00-54,341446.88%
BRKB180119P001250002018-01-02 9:46AM EST125.000.020.000.070.00-25,278378.13%
BRKB180119P001300002018-01-16 2:14PM EST130.000.030.000.000.00-3050.00%
BRKB180119P001350002018-01-10 11:14AM EST135.000.010.000.050.00-45,771317.19%
BRKB180119P001400002018-01-18 1:59PM EST140.000.030.000.000.00-2050.00%
BRKB180119P001450002018-01-17 3:46PM EST145.000.210.000.000.00-2050.00%
BRKB180119P001500002018-01-17 10:01AM EST150.000.010.000.000.00-1050.00%
BRKB180119P001550002018-01-18 1:10PM EST155.000.020.000.000.00-3050.00%
BRKB180119P001600002018-01-11 11:20AM EST160.000.010.010.190.00-46,058243.75%
BRKB180119P001650002018-01-16 9:33AM EST165.000.010.000.000.00-4050.00%
BRKB180119P001700002018-01-11 3:17PM EST170.000.010.000.010.00-6433,169143.75%
BRKB180119P001750002018-01-17 9:33AM EST175.000.010.000.000.00-4050.00%
BRKB180119P001800002018-01-18 10:17AM EST180.000.130.000.000.00-10050.00%
BRKB180119P001825002018-01-05 11:57PM EST182.500.090.000.160.00-1814138.28%
BRKB180119P001850002018-01-17 1:07PM EST185.000.020.000.000.00-100050.00%
BRKB180119P001875002018-01-17 12:59PM EST187.500.010.000.000.00-1050.00%
BRKB180119P001900002018-01-18 2:38PM EST190.000.020.000.000.00-13050.00%
BRKB180119P001925002018-01-16 12:37PM EST192.500.030.000.000.00-3050.00%
BRKB180119P001950002018-01-18 10:31AM EST195.000.050.000.000.00-1050.00%
BRKB180119P001975002018-01-17 3:56PM EST197.500.020.000.000.00-12025.00%
BRKB180119P002000002018-01-18 12:35PM EST200.000.010.000.000.00-10025.00%
BRKB180119P002025002018-01-18 10:35AM EST202.500.010.000.000.00-1025.00%
BRKB180119P002050002018-01-17 3:08PM EST205.000.030.000.000.00-35012.50%
BRKB180119P002075002018-01-18 1:03PM EST207.500.060.000.000.00-10012.50%
BRKB180119P002100002018-01-18 11:44AM EST210.000.120.000.000.00-1306.25%
BRKB180119P002125002018-01-18 3:59PM EST212.500.350.000.000.00-5501.56%
BRKB180119P002150002018-01-18 3:31PM EST215.001.900.000.000.00-21500.00%
BRKB180119P002175002018-01-19 2:37AM EST217.502.450.000.000.00-100.00%
BRKB180119P002200002018-01-17 12:25PM EST220.006.800.000.000.00-500.00%