BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB200605C00160000 | 2020-05-20 10:04AM EDT | 160.00 | 15.50 | 22.50 | 26.65 | 0.00 | - | - | 0 | 93.46% |
| BRKB200605C00162500 | 2020-05-26 9:40AM EDT | 162.50 | 17.00 | 20.45 | 24.30 | 0.00 | - | 3 | 0 | 89.55% |
| BRKB200605C00165000 | 2020-05-27 9:34AM EDT | 165.00 | 20.00 | 17.55 | 21.25 | 0.00 | - | 2 | 9 | 69.19% |
| BRKB200605C00167500 | 2020-05-27 12:52PM EDT | 167.50 | 17.06 | 15.00 | 18.90 | 0.00 | - | 1 | 6 | 66.06% |
| BRKB200605C00170000 | 2020-05-29 9:58AM EDT | 170.00 | 13.44 | 12.55 | 15.95 | -1.26 | -8.57% | 1 | 132 | 47.71% |
| BRKB200605C00172500 | 2020-05-28 9:39AM EDT | 172.50 | 12.25 | 10.00 | 13.35 | 0.00 | - | 1 | 88 | 38.48% |
| BRKB200605C00175000 | 2020-05-29 3:27PM EDT | 175.00 | 9.85 | 7.55 | 11.35 | +0.22 | +2.28% | 7 | 323 | 43.75% |
| BRKB200605C00177500 | 2020-05-29 2:52PM EDT | 177.50 | 6.18 | 6.25 | 8.65 | -1.57 | -20.26% | 4 | 165 | 32.84% |
| BRKB200605C00180000 | 2020-05-29 3:57PM EDT | 180.00 | 5.33 | 5.10 | 6.85 | -0.65 | -10.87% | 38 | 344 | 35.79% |
| BRKB200605C00182500 | 2020-05-29 3:56PM EDT | 182.50 | 4.00 | 3.65 | 4.20 | -0.72 | -15.25% | 277 | 414 | 24.90% |
| BRKB200605C00185000 | 2020-05-29 3:59PM EDT | 185.00 | 2.32 | 2.15 | 2.50 | -0.22 | -8.66% | 319 | 290 | 23.19% |
| BRKB200605C00187500 | 2020-05-29 3:59PM EDT | 187.50 | 1.16 | 0.69 | 1.33 | -0.12 | -9.38% | 168 | 253 | 22.58% |
| BRKB200605C00190000 | 2020-05-29 3:59PM EDT | 190.00 | 0.50 | 0.40 | 0.62 | -0.46 | -47.92% | 119 | 833 | 22.32% |
| BRKB200605C00192500 | 2020-05-29 3:59PM EDT | 192.50 | 0.16 | 0.13 | 0.26 | -0.25 | -60.98% | 36 | 90 | 22.36% |
| BRKB200605C00195000 | 2020-05-29 3:52PM EDT | 195.00 | 0.08 | 0.04 | 0.10 | -0.10 | -55.56% | 76 | 261 | 22.66% |
| BRKB200605C00197500 | 2020-05-29 12:50PM EDT | 197.50 | 0.07 | 0.01 | 0.10 | -0.08 | -53.33% | 1 | 411 | 27.25% |
| BRKB200605C00200000 | 2020-05-28 3:44PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 32 | 130 | 31.64% |
| BRKB200605C00202500 | 2020-05-28 9:32AM EDT | 202.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 39.55% |
| BRKB200605C00205000 | 2020-05-27 12:40PM EDT | 205.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 40.04% |
| BRKB200605C00210000 | 2020-05-21 1:30PM EDT | 210.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 51.17% |
| BRKB200605C00212500 | 2020-05-13 6:57PM EDT | 212.50 | 0.43 | 0.00 | 0.63 | 0.00 | - | - | 1 | 63.18% |
| BRKB200605C00215000 | 2020-05-29 10:54AM EDT | 215.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 1 | 12 | 50.98% |
| BRKB200605C00220000 | 2020-05-06 2:56PM EDT | 220.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 62.70% |
| BRKB200605C00225000 | 2020-05-06 3:17PM EDT | 225.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 135.69% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB200605P00090000 | 2020-05-07 1:36PM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 403.52% |
| BRKB200605P00130000 | 2020-05-13 6:57PM EDT | 130.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 8 | 124.22% |
| BRKB200605P00135000 | 2020-05-14 11:23AM EDT | 135.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 94.53% |
| BRKB200605P00140000 | 2020-05-13 6:57PM EDT | 140.00 | 0.69 | 0.00 | 0.22 | 0.00 | - | - | 1 | 101.17% |
| BRKB200605P00145000 | 2020-05-14 9:47AM EDT | 145.00 | 0.52 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 90.04% |
| BRKB200605P00150000 | 2020-05-14 9:30AM EDT | 150.00 | 0.65 | 0.00 | 0.83 | 0.00 | - | 1 | 7 | 99.32% |
| BRKB200605P00152500 | 2020-05-22 12:36PM EDT | 152.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 57 | 73.83% |
| BRKB200605P00155000 | 2020-05-22 3:59PM EDT | 155.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 122 | 190 | 134.81% |
| BRKB200605P00157500 | 2020-05-26 10:53AM EDT | 157.50 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 17 | 71.00% |
| BRKB200605P00160000 | 2020-05-29 1:57PM EDT | 160.00 | 0.02 | 0.00 | 1.35 | -0.06 | -75.00% | 6 | 163 | 82.81% |
| BRKB200605P00162500 | 2020-05-28 9:30AM EDT | 162.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 6 | 51 | 53.52% |
| BRKB200605P00165000 | 2020-05-29 2:13PM EDT | 165.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 3 | 91 | 41.02% |
| BRKB200605P00167500 | 2020-05-29 11:48AM EDT | 167.50 | 0.08 | 0.00 | 0.21 | -0.02 | -20.00% | 2 | 64 | 47.75% |
| BRKB200605P00170000 | 2020-05-29 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 4 | 382 | 36.62% |
| BRKB200605P00172500 | 2020-05-29 3:52PM EDT | 172.50 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 29 | 1,626 | 31.45% |
| BRKB200605P00175000 | 2020-05-29 3:55PM EDT | 175.00 | 0.07 | 0.02 | 0.29 | -0.09 | -56.25% | 36 | 1,816 | 33.06% |
| BRKB200605P00177500 | 2020-05-29 3:17PM EDT | 177.50 | 0.27 | 0.06 | 0.38 | -0.10 | -27.03% | 28 | 269 | 29.00% |
| BRKB200605P00180000 | 2020-05-29 3:57PM EDT | 180.00 | 0.45 | 0.42 | 0.66 | -0.41 | -47.67% | 217 | 2,315 | 27.05% |
| BRKB200605P00182500 | 2020-05-29 3:56PM EDT | 182.50 | 0.99 | 0.95 | 1.14 | -0.50 | -33.56% | 1,360 | 1,783 | 25.17% |
| BRKB200605P00185000 | 2020-05-29 3:58PM EDT | 185.00 | 1.90 | 1.08 | 2.04 | -0.35 | -15.56% | 205 | 1,738 | 24.46% |
| BRKB200605P00187500 | 2020-05-29 3:51PM EDT | 187.50 | 3.30 | 2.02 | 3.40 | +0.30 | +10.00% | 4 | 7 | 24.27% |
| BRKB200605P00190000 | 2020-05-29 1:05PM EDT | 190.00 | 7.00 | 3.40 | 5.65 | +2.10 | +42.86% | 2 | 14 | 30.45% |
| BRKB200605P00195000 | 2020-05-29 3:58PM EDT | 195.00 | 9.70 | 7.10 | 10.00 | -0.90 | -8.49% | 4 | 12 | 34.96% |
| BRKB200605P00197500 | 2020-05-13 11:54AM EDT | 197.50 | 28.00 | 9.50 | 13.65 | 0.00 | - | - | 1 | 59.84% |
| BRKB200605P00200000 | 2020-05-13 11:47AM EDT | 200.00 | 30.25 | 12.00 | 16.50 | 0.00 | - | - | 2 | 71.78% |
| BRKB200605P00210000 | 2020-05-13 6:58PM EDT | 210.00 | 22.00 | 22.00 | 26.45 | 0.00 | - | - | 1 | 96.41% |
© 2020 Verizon Media. All rights reserved.