BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180525C001775002018-04-27 12:59PM EDT177.5020.1219.2521.100.00-7779.25%
BRKB180525C001850002018-05-09 3:44PM EDT185.0014.7514.0015.200.00-1176.17%
BRKB180525C001875002018-05-04 3:57PM EDT187.509.459.359.70+3.15+50.00%1740.00%
BRKB180525C001900002018-05-18 10:07AM EDT190.007.305.857.05-3.40-31.78%2200.00%
BRKB180525C001925002018-05-21 10:08AM EDT192.505.405.505.80+0.20+3.85%1003725.20%
BRKB180525C001950002018-05-21 3:51PM EDT195.003.313.303.50+0.81+32.40%287720.14%
BRKB180525C001975002018-05-21 3:39PM EDT197.501.401.501.55+0.35+33.33%12716716.16%
BRKB180525C002000002018-05-21 3:50PM EDT200.000.430.440.50+0.11+34.38%46431215.43%
BRKB180525C002025002018-05-21 3:55PM EDT202.500.130.090.17+0.04+44.44%8828617.09%
BRKB180525C002050002018-05-21 3:41PM EDT205.000.070.040.070.00-5418719.43%
BRKB180525C002075002018-05-21 1:55PM EDT207.500.050.010.03-0.01-16.67%20532621.49%
BRKB180525C002100002018-05-21 1:59PM EDT210.000.040.000.04+0.01+33.33%335727.34%
BRKB180525C002125002018-05-21 9:50AM EDT212.500.010.000.05-0.03-75.00%31532.81%
BRKB180525C002150002018-05-18 9:34AM EDT215.000.050.260.02-0.22-81.48%12533.20%
BRKB180525C002175002018-04-23 12:06PM EDT217.500.400.170.510.00-1758.55%
BRKB180525C002200002018-05-11 11:56PM EDT220.000.200.000.390.00-5557.23%
BRKB180525C002325002018-05-21 11:12PM EDT232.500.080.000.080.00-3064.45%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB180525P001600002018-05-10 11:25AM EDT160.000.030.000.130.00-10089.06%
BRKB180525P001700002018-04-18 3:52PM EDT170.000.190.160.320.00-1181.84%
BRKB180525P001725002018-04-26 3:36PM EDT172.500.230.200.820.00-5688.09%
BRKB180525P001750002018-05-04 2:17PM EDT175.000.200.000.92-0.41-67.21%1178.86%
BRKB180525P001775002018-05-21 3:28PM EDT177.500.020.000.11-0.07-77.78%12054.10%
BRKB180525P001800002018-05-21 11:25AM EDT180.000.010.000.04-0.04-80.00%112541.21%
BRKB180525P001825002018-05-18 12:23PM EDT182.500.140.000.21-0.07-33.33%105647.75%
BRKB180525P001850002018-05-21 12:55PM EDT185.000.020.000.08-0.09-81.82%155334.28%
BRKB180525P001875002018-05-18 12:02PM EDT187.500.100.030.100.00-16729.69%
BRKB180525P001900002018-05-21 3:35PM EDT190.000.050.020.09-0.15-75.00%2824323.15%
BRKB180525P001925002018-05-21 3:16PM EDT192.500.130.100.16-0.29-69.05%8415119.48%
BRKB180525P001950002018-05-21 3:49PM EDT195.000.410.330.42-0.56-57.73%37136417.38%
BRKB180525P001975002018-05-21 3:59PM EDT197.501.030.981.18-1.19-53.60%1611,93616.65%
BRKB180525P002000002018-05-21 2:34PM EDT200.002.212.392.54-1.84-45.43%27833514.70%
BRKB180525P002025002018-05-18 12:25PM EDT202.505.906.156.75+0.65+12.38%21148.41%
BRKB180525P002050002018-05-21 3:31PM EDT205.007.356.907.25-0.05-0.68%51323.19%
BRKB180525P002075002018-05-11 11:56PM EDT207.5010.607.808.950.00-220.00%
BRKB180525P002100002018-05-18 3:21PM EDT210.0013.9813.3514.55+2.89+26.06%2271.53%
BRKB180525P002125002018-04-20 11:51PM EDT212.5012.8212.7514.100.00-110.00%