BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB200605C001600002020-05-20 10:04AM EDT160.0015.5022.5026.650.00--093.46%
BRKB200605C001625002020-05-26 9:40AM EDT162.5017.0020.4524.300.00-3089.55%
BRKB200605C001650002020-05-27 9:34AM EDT165.0020.0017.5521.250.00-2969.19%
BRKB200605C001675002020-05-27 12:52PM EDT167.5017.0615.0018.900.00-1666.06%
BRKB200605C001700002020-05-29 9:58AM EDT170.0013.4412.5515.95-1.26-8.57%113247.71%
BRKB200605C001725002020-05-28 9:39AM EDT172.5012.2510.0013.350.00-18838.48%
BRKB200605C001750002020-05-29 3:27PM EDT175.009.857.5511.35+0.22+2.28%732343.75%
BRKB200605C001775002020-05-29 2:52PM EDT177.506.186.258.65-1.57-20.26%416532.84%
BRKB200605C001800002020-05-29 3:57PM EDT180.005.335.106.85-0.65-10.87%3834435.79%
BRKB200605C001825002020-05-29 3:56PM EDT182.504.003.654.20-0.72-15.25%27741424.90%
BRKB200605C001850002020-05-29 3:59PM EDT185.002.322.152.50-0.22-8.66%31929023.19%
BRKB200605C001875002020-05-29 3:59PM EDT187.501.160.691.33-0.12-9.38%16825322.58%
BRKB200605C001900002020-05-29 3:59PM EDT190.000.500.400.62-0.46-47.92%11983322.32%
BRKB200605C001925002020-05-29 3:59PM EDT192.500.160.130.26-0.25-60.98%369022.36%
BRKB200605C001950002020-05-29 3:52PM EDT195.000.080.040.10-0.10-55.56%7626122.66%
BRKB200605C001975002020-05-29 12:50PM EDT197.500.070.010.10-0.08-53.33%141127.25%
BRKB200605C002000002020-05-28 3:44PM EDT200.000.060.000.100.00-3213031.64%
BRKB200605C002025002020-05-28 9:32AM EDT202.500.080.000.170.00-11539.55%
BRKB200605C002050002020-05-27 12:40PM EDT205.000.080.000.100.00-1940.04%
BRKB200605C002100002020-05-21 1:30PM EDT210.000.010.000.150.00-5851.17%
BRKB200605C002125002020-05-13 6:57PM EDT212.500.430.000.630.00--163.18%
BRKB200605C002150002020-05-29 10:54AM EDT215.000.010.000.11-0.02-66.67%11250.98%
BRKB200605C002200002020-05-06 2:56PM EDT220.000.590.000.200.00-2362.70%
BRKB200605C002250002020-05-06 3:17PM EDT225.000.110.004.800.00-24135.69%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BRKB200605P000900002020-05-07 1:36PM EDT90.000.200.004.800.00--2403.52%
BRKB200605P001300002020-05-13 6:57PM EDT130.000.050.000.220.00--8124.22%
BRKB200605P001350002020-05-14 11:23AM EDT135.000.180.000.050.00-12094.53%
BRKB200605P001400002020-05-13 6:57PM EDT140.000.690.000.220.00--1101.17%
BRKB200605P001450002020-05-14 9:47AM EDT145.000.520.000.220.00-1390.04%
BRKB200605P001500002020-05-14 9:30AM EDT150.000.650.000.830.00-1799.32%
BRKB200605P001525002020-05-22 12:36PM EDT152.500.150.000.220.00-15773.83%
BRKB200605P001550002020-05-22 3:59PM EDT155.000.100.004.500.00-122190134.81%
BRKB200605P001575002020-05-26 10:53AM EDT157.500.100.000.440.00-11771.00%
BRKB200605P001600002020-05-29 1:57PM EDT160.000.020.001.35-0.06-75.00%616382.81%
BRKB200605P001625002020-05-28 9:30AM EDT162.500.050.000.240.00-65153.52%
BRKB200605P001650002020-05-29 2:13PM EDT165.000.050.010.04+0.03+150.00%39141.02%
BRKB200605P001675002020-05-29 11:48AM EDT167.500.080.000.21-0.02-20.00%26447.75%
BRKB200605P001700002020-05-29 1:32PM EDT170.000.100.000.10-0.03-23.08%438236.62%
BRKB200605P001725002020-05-29 3:52PM EDT172.500.070.070.10-0.05-41.67%291,62631.45%
BRKB200605P001750002020-05-29 3:55PM EDT175.000.070.020.29-0.09-56.25%361,81633.06%
BRKB200605P001775002020-05-29 3:17PM EDT177.500.270.060.38-0.10-27.03%2826929.00%
BRKB200605P001800002020-05-29 3:57PM EDT180.000.450.420.66-0.41-47.67%2172,31527.05%
BRKB200605P001825002020-05-29 3:56PM EDT182.500.990.951.14-0.50-33.56%1,3601,78325.17%
BRKB200605P001850002020-05-29 3:58PM EDT185.001.901.082.04-0.35-15.56%2051,73824.46%
BRKB200605P001875002020-05-29 3:51PM EDT187.503.302.023.40+0.30+10.00%4724.27%
BRKB200605P001900002020-05-29 1:05PM EDT190.007.003.405.65+2.10+42.86%21430.45%
BRKB200605P001950002020-05-29 3:58PM EDT195.009.707.1010.00-0.90-8.49%41234.96%
BRKB200605P001975002020-05-13 11:54AM EDT197.5028.009.5013.650.00--159.84%
BRKB200605P002000002020-05-13 11:47AM EDT200.0030.2512.0016.500.00--271.78%
BRKB200605P002100002020-05-13 6:58PM EDT210.0022.0022.0026.450.00--196.41%