CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB201204C00130000 | 2020-11-30 1:24PM EST | 130.00 | 98.98 | 98.60 | 103.40 | 0.00 | - | - | 1 | 518.36% |
| BRKB201204C00170000 | 2020-11-23 11:05AM EST | 170.00 | 59.24 | 58.60 | 63.25 | 0.00 | - | 2 | 2 | 283.98% |
| BRKB201204C00190000 | 2020-11-17 3:26PM EST | 190.00 | 41.13 | 38.60 | 43.20 | -1.82 | -4.24% | 1 | 85 | 188.28% |
| BRKB201204C00192500 | 2020-11-02 9:45AM EST | 192.50 | 14.75 | 36.90 | 38.70 | 0.00 | - | 1 | 1 | 210.74% |
| BRKB201204C00200000 | 2020-12-03 3:09PM EST | 200.00 | 30.95 | 30.25 | 31.10 | +0.71 | +2.35% | 15 | 54 | 166.02% |
| BRKB201204C00202500 | 2020-12-03 2:34PM EST | 202.50 | 26.82 | 27.75 | 28.80 | 0.00 | - | 3 | 7 | 114.06% |
| BRKB201204C00205000 | 2020-12-04 1:28PM EST | 205.00 | 25.73 | 25.25 | 26.35 | +17.63 | +217.65% | 2 | 37 | 109.57% |
| BRKB201204C00207500 | 2020-11-23 10:03AM EST | 207.50 | 23.49 | 22.80 | 23.80 | +1.29 | +5.81% | 3 | 16 | 99.80% |
| BRKB201204C00210000 | 2020-12-03 3:04PM EST | 210.00 | 20.47 | 20.30 | 21.30 | 0.00 | - | 1 | 8 | 90.23% |
| BRKB201204C00212500 | 2020-12-04 12:24PM EST | 212.50 | 18.55 | 18.15 | 18.50 | +1.80 | +10.75% | 443 | 446 | 83.79% |
| BRKB201204C00215000 | 2020-12-04 11:19AM EST | 215.00 | 16.30 | 15.50 | 16.05 | +0.28 | +1.75% | 2 | 23 | 67.19% |
| BRKB201204C00217500 | 2020-12-04 2:33PM EST | 217.50 | 13.49 | 13.05 | 13.55 | +1.99 | +17.30% | 8 | 26 | 60.94% |
| BRKB201204C00220000 | 2020-12-04 2:26PM EST | 220.00 | 11.00 | 10.60 | 11.00 | +1.30 | +13.40% | 7 | 28 | 50.98% |
| BRKB201204C00222500 | 2020-12-04 12:35PM EST | 222.50 | 8.46 | 7.85 | 8.75 | +1.46 | +20.86% | 1 | 55 | 63.97% |
| BRKB201204C00225000 | 2020-12-04 3:25PM EST | 225.00 | 5.82 | 5.60 | 6.00 | +0.02 | +0.34% | 3 | 87 | 40.87% |
| BRKB201204C00227500 | 2020-12-04 3:15PM EST | 227.50 | 3.29 | 3.15 | 3.50 | +0.09 | +2.81% | 214 | 384 | 27.54% |
| BRKB201204C00230000 | 2020-12-04 3:16PM EST | 230.00 | 0.60 | 0.48 | 1.08 | -0.65 | -52.00% | 276 | 1,292 | 13.82% |
| BRKB201204C00232500 | 2020-12-04 3:09PM EST | 232.50 | 0.02 | 0.01 | 0.03 | -0.31 | -93.94% | 245 | 3,855 | 9.57% |
| BRKB201204C00235000 | 2020-12-04 3:21PM EST | 235.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 210 | 1,868 | 19.14% |
| BRKB201204C00237500 | 2020-12-04 2:32PM EST | 237.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 252 | 23.83% |
| BRKB201204C00240000 | 2020-12-04 11:41AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 351 | 31.25% |
| BRKB201204C00242500 | 2020-12-04 12:22PM EST | 242.50 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 2 | 73 | 71.39% |
| BRKB201204C00245000 | 2020-12-04 10:59AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 45.31% |
| BRKB201204C00247500 | 2020-12-04 10:09AM EST | 247.50 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 1 | 8 | 84.38% |
| BRKB201204C00250000 | 2020-12-02 2:27PM EST | 250.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 102 | 169 | 70.31% |
| BRKB201204C00252500 | 2020-11-30 2:16PM EST | 252.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 108 | 204 | 77.73% |
| BRKB201204C00255000 | 2020-11-30 12:13PM EST | 255.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 47 | 64 | 109.38% |
| BRKB201204C00265000 | 2020-11-10 1:22PM EST | 265.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 3 | 133.59% |
| BRKB201204C00270000 | 2020-12-03 9:51AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 56 | 100.00% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB201204P00160000 | 2020-10-30 2:34PM EST | 160.00 | 0.55 | 0.00 | 2.03 | 0.00 | - | 1 | 24 | 436.91% |
| BRKB201204P00165000 | 2020-11-16 9:32AM EST | 165.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 336.33% |
| BRKB201204P00175000 | 2020-10-23 10:22AM EST | 175.00 | 0.71 | 0.00 | 1.95 | 0.00 | - | 160 | 160 | 343.95% |
| BRKB201204P00180000 | 2020-10-29 11:32AM EST | 180.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| BRKB201204P00185000 | 2020-10-30 9:55AM EST | 185.00 | 3.00 | 0.00 | 0.13 | 0.00 | - | 13 | 13 | 180.86% |
| BRKB201204P00187500 | 2020-11-16 9:48AM EST | 187.50 | 0.12 | 0.00 | 0.51 | 0.00 | - | 20 | 20 | 209.18% |
| BRKB201204P00190000 | 2020-11-10 3:42PM EST | 190.00 | 0.33 | 0.04 | 0.53 | 0.00 | - | 1 | 3 | 201.56% |
| BRKB201204P00192500 | 2020-11-13 9:38AM EST | 192.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 200.00% |
| BRKB201204P00195000 | 2020-11-16 9:33AM EST | 195.00 | 0.22 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 293.26% |
| BRKB201204P00197500 | 2020-11-30 10:43AM EST | 197.50 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 7 | 186.72% |
| BRKB201204P00200000 | 2020-11-18 10:03AM EST | 200.00 | 0.20 | 0.00 | 0.97 | 0.00 | - | 10 | 21 | 173.63% |
| BRKB201204P00202500 | 2020-11-17 3:21PM EST | 202.50 | 0.20 | 0.00 | 0.98 | 0.00 | - | 61 | 64 | 161.91% |
| BRKB201204P00205000 | 2020-12-02 12:58PM EST | 205.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 221 | 103.13% |
| BRKB201204P00207500 | 2020-11-30 10:02AM EST | 207.50 | 0.02 | 0.00 | 2.82 | 0.00 | - | 1 | 34 | 182.71% |
| BRKB201204P00210000 | 2020-11-30 12:25PM EST | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 30 | 95.12% |
| BRKB201204P00212500 | 2020-11-20 3:45PM EST | 212.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | 2 | 99 | 98.63% |
| BRKB201204P00215000 | 2020-12-03 9:32AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 52.34% |
| BRKB201204P00217500 | 2020-11-30 10:59AM EST | 217.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 64.65% |
| BRKB201204P00220000 | 2020-12-04 11:33AM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 175 | 36.72% |
| BRKB201204P00222500 | 2020-12-03 2:52PM EST | 222.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 210 | 44.73% |
| BRKB201204P00225000 | 2020-12-04 10:42AM EST | 225.00 | 0.01 | 0.00 | 0.09 | -0.07 | -87.50% | 1 | 354 | 30.47% |
| BRKB201204P00227500 | 2020-12-04 2:36PM EST | 227.50 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 28 | 344 | 12.89% |
| BRKB201204P00230000 | 2020-12-04 3:18PM EST | 230.00 | 0.05 | 0.00 | 0.06 | -0.95 | -95.00% | 76 | 211 | 5.91% |
| BRKB201204P00232500 | 2020-12-04 2:43PM EST | 232.50 | 1.50 | 1.46 | 2.02 | -1.81 | -54.68% | 9 | 183 | 17.33% |
| BRKB201204P00235000 | 2020-12-04 12:08PM EST | 235.00 | 3.97 | 4.00 | 4.40 | -1.03 | -20.60% | 31 | 51 | 25.00% |
| BRKB201204P00237500 | 2020-12-04 10:58AM EST | 237.50 | 6.62 | 6.50 | 6.85 | -2.45 | -27.01% | 35 | 48 | 31.45% |
| BRKB201204P00240000 | 2020-11-27 12:05PM EST | 240.00 | 9.10 | 8.75 | 9.65 | 0.00 | - | 2 | 13 | 59.67% |
© 2020 Verizon Media. All rights reserved.
