BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB191025C00190000 | 2019-10-07 12:01AM EDT | 190.00 | 13.65 | 18.60 | 19.20 | 0.00 | - | - | 17 | 47.27% |
| BRKB191025C00195000 | 2019-10-03 3:12PM EDT | 195.00 | 10.15 | 13.45 | 14.20 | 0.00 | - | - | - | 36.96% |
| BRKB191025C00200000 | 2019-10-18 2:03PM EDT | 200.00 | 8.89 | 8.60 | 9.25 | -0.76 | -7.88% | 2 | 16 | 27.20% |
| BRKB191025C00202500 | 2019-10-17 10:47AM EDT | 202.50 | 7.50 | 6.05 | 6.85 | 0.00 | - | 30 | 60 | 22.95% |
| BRKB191025C00205000 | 2019-10-18 9:53AM EDT | 205.00 | 4.60 | 4.20 | 4.45 | -0.50 | -9.80% | 4 | 95 | 17.87% |
| BRKB191025C00207500 | 2019-10-18 3:54PM EDT | 207.50 | 2.64 | 2.36 | 2.46 | +0.16 | +6.45% | 214 | 196 | 15.28% |
| BRKB191025C00210000 | 2019-10-18 3:58PM EDT | 210.00 | 1.01 | 0.84 | 1.00 | -0.07 | -6.48% | 82 | 531 | 13.33% |
| BRKB191025C00212500 | 2019-10-18 3:51PM EDT | 212.50 | 0.27 | 0.27 | 0.32 | -0.12 | -30.77% | 114 | 1,628 | 12.94% |
| BRKB191025C00215000 | 2019-10-18 3:37PM EDT | 215.00 | 0.07 | 0.06 | 0.11 | -0.05 | -41.67% | 1 | 434 | 13.87% |
| BRKB191025C00217500 | 2019-10-17 1:28PM EDT | 217.50 | 0.04 | 0.06 | 0.14 | 0.00 | - | 2 | 460 | 18.90% |
| BRKB191025C00220000 | 2019-10-10 10:20AM EDT | 220.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 244 | 21.49% |
| BRKB191025C00222500 | 2019-10-11 3:10PM EDT | 222.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 421 | 442 | 28.47% |
| BRKB191025C00225000 | 2019-10-02 1:44PM EDT | 225.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | - | 1 | 31.64% |
| BRKB191025C00227500 | 2019-09-19 10:08AM EDT | 227.50 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 31.64% |
| BRKB191025C00230000 | 2019-09-16 12:04AM EDT | 230.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 10 | 38.09% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB191025P00170000 | 2019-09-06 3:27PM EDT | 170.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 66.80% |
| BRKB191025P00172500 | 2019-09-05 10:58AM EDT | 172.50 | 0.17 | 0.00 | 0.59 | 0.00 | - | - | 1 | 76.95% |
| BRKB191025P00175000 | 2019-10-03 12:47PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 57.81% |
| BRKB191025P00180000 | 2019-10-18 1:26PM EDT | 180.00 | 0.05 | 0.01 | 0.14 | +0.04 | +400.00% | 20 | 2 | 54.69% |
| BRKB191025P00185000 | 2019-10-17 3:41PM EDT | 185.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 77 | 47.56% |
| BRKB191025P00187500 | 2019-10-10 2:29PM EDT | 187.50 | 0.25 | 0.00 | 0.21 | 0.00 | - | 2 | 28 | 44.92% |
| BRKB191025P00190000 | 2019-10-17 3:55PM EDT | 190.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 2 | 107 | 42.43% |
| BRKB191025P00192500 | 2019-10-16 12:23PM EDT | 192.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 6 | 17 | 39.65% |
| BRKB191025P00195000 | 2019-10-16 2:34PM EDT | 195.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 5 | 99 | 36.33% |
| BRKB191025P00197500 | 2019-10-15 3:20PM EDT | 197.50 | 0.14 | 0.02 | 0.48 | 0.00 | - | 1 | 118 | 32.52% |
| BRKB191025P00200000 | 2019-10-17 2:02PM EDT | 200.00 | 0.17 | 0.07 | 0.24 | 0.00 | - | 44 | 179 | 22.36% |
| BRKB191025P00202500 | 2019-10-18 12:31PM EDT | 202.50 | 0.27 | 0.14 | 0.29 | +0.06 | +28.57% | 1 | 93 | 18.26% |
| BRKB191025P00205000 | 2019-10-18 3:50PM EDT | 205.00 | 0.30 | 0.38 | 0.45 | -0.25 | -45.45% | 108 | 2,518 | 14.99% |
| BRKB191025P00207500 | 2019-10-18 3:57PM EDT | 207.50 | 0.88 | 0.88 | 1.04 | -0.20 | -18.52% | 6 | 309 | 13.84% |
| BRKB191025P00210000 | 2019-10-18 3:49PM EDT | 210.00 | 1.76 | 2.06 | 2.17 | -0.61 | -25.74% | 5 | 194 | 12.70% |
| BRKB191025P00212500 | 2019-10-18 2:57PM EDT | 212.50 | 3.75 | 3.75 | 4.25 | +0.27 | +7.76% | 5 | 123 | 15.41% |
| BRKB191025P00215000 | 2019-10-15 3:07PM EDT | 215.00 | 5.70 | 5.85 | 6.50 | 0.00 | - | 5 | 11 | 17.16% |
| BRKB191025P00217500 | 2019-09-17 12:58PM EDT | 217.50 | 9.28 | 7.65 | 8.25 | 0.00 | - | 1 | 0 | 0.00% |