Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB230203C00250000 | 2023-01-31 1:07PM EST | 250.00 | 59.43 | 59.35 | 62.40 | 0.00 | - | 3 | 30 | 123.05% |
BRKB230203C00280000 | 2023-02-01 12:09PM EST | 280.00 | 29.00 | 29.75 | 32.10 | -0.70 | -2.36% | 1 | 14 | 68.26% |
BRKB230203C00285000 | 2023-01-26 2:29PM EST | 285.00 | 26.00 | 24.80 | 27.05 | 0.00 | - | 4 | 5 | 58.69% |
BRKB230203C00290000 | 2023-02-01 9:35AM EST | 290.00 | 20.64 | 19.75 | 22.00 | +0.59 | +2.94% | 1 | 22 | 71.14% |
BRKB230203C00292500 | 2023-02-01 12:25PM EST | 292.50 | 16.64 | 17.45 | 19.50 | -2.40 | -12.61% | 1 | 2 | 64.97% |
BRKB230203C00295000 | 2023-01-27 2:20PM EST | 295.00 | 16.50 | 14.95 | 17.10 | 0.00 | - | 5 | 6 | 60.16% |
BRKB230203C00297500 | 2023-01-19 11:31AM EST | 297.50 | 10.45 | 11.00 | 14.45 | 0.00 | - | - | 2 | 51.61% |
BRKB230203C00300000 | 2023-02-01 3:53PM EST | 300.00 | 11.21 | 10.15 | 11.30 | -0.39 | -3.36% | 8 | 25 | 35.86% |
BRKB230203C00302500 | 2023-02-01 2:46PM EST | 302.50 | 8.35 | 8.00 | 9.40 | +1.30 | +18.44% | 4 | 21 | 37.74% |
BRKB230203C00305000 | 2023-02-01 3:50PM EST | 305.00 | 6.92 | 5.60 | 6.80 | +1.18 | +20.56% | 78 | 132 | 29.57% |
BRKB230203C00307500 | 2023-02-01 3:24PM EST | 307.50 | 4.49 | 3.75 | 4.60 | -0.76 | -14.48% | 124 | 299 | 25.06% |
BRKB230203C00310000 | 2023-02-01 3:59PM EST | 310.00 | 2.70 | 2.33 | 2.82 | -0.65 | -19.40% | 151 | 732 | 22.50% |
BRKB230203C00312500 | 2023-02-01 3:57PM EST | 312.50 | 1.24 | 1.15 | 1.54 | -1.17 | -48.55% | 359 | 564 | 21.14% |
BRKB230203C00315000 | 2023-02-01 3:51PM EST | 315.00 | 0.58 | 0.46 | 0.73 | -0.82 | -58.57% | 113 | 703 | 20.31% |
BRKB230203C00317500 | 2023-02-01 3:47PM EST | 317.50 | 0.32 | 0.19 | 0.38 | -0.36 | -52.94% | 161 | 505 | 21.27% |
BRKB230203C00320000 | 2023-02-01 3:58PM EST | 320.00 | 0.10 | 0.05 | 0.14 | -0.22 | -68.75% | 135 | 747 | 20.70% |
BRKB230203C00322500 | 2023-02-01 3:39PM EST | 322.50 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 16 | 139 | 23.34% |
BRKB230203C00325000 | 2023-01-30 3:52PM EST | 325.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 50 | 1,525 | 28.08% |
BRKB230203C00327500 | 2023-01-27 10:27AM EST | 327.50 | 0.26 | 0.00 | 0.51 | 0.00 | - | 1 | 83 | 43.31% |
BRKB230203C00330000 | 2023-02-01 3:39PM EST | 330.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 19 | 655 | 27.54% |
BRKB230203C00335000 | 2023-01-30 11:34AM EST | 335.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 87 | 289 | 52.05% |
BRKB230203C00340000 | 2023-01-30 10:32AM EST | 340.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 70 | 48.24% |
BRKB230203C00345000 | 2023-01-30 11:17AM EST | 345.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 109.28% |
BRKB230203C00350000 | 2023-01-04 1:47PM EST | 350.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 118.99% |
BRKB230203C00355000 | 2023-01-19 10:06AM EST | 355.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 30 | 128.32% |
BRKB230203C00360000 | 2023-01-24 9:41AM EST | 360.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 45 | 137.35% |
BRKB230203C00365000 | 2023-01-19 11:44AM EST | 365.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 338 | 76.17% |
BRKB230203C00390000 | 2023-01-09 10:27AM EST | 390.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 186.18% |
BRKB230203C00400000 | 2023-01-23 1:50PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRKB230203P00220000 | 2022-12-27 1:18PM EST | 220.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 273.14% |
BRKB230203P00230000 | 2023-01-10 1:11PM EST | 230.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 244.82% |
BRKB230203P00235000 | 2023-01-11 11:02AM EST | 235.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 123 | 96.88% |
BRKB230203P00240000 | 2023-01-23 1:14PM EST | 240.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 121.88% |
BRKB230203P00245000 | 2023-01-12 10:06AM EST | 245.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 203.91% |
BRKB230203P00250000 | 2023-01-04 2:34PM EST | 250.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 190.58% |
BRKB230203P00255000 | 2023-01-30 10:48AM EST | 255.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 177.34% |
BRKB230203P00260000 | 2023-01-30 10:48AM EST | 260.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 164.21% |
BRKB230203P00265000 | 2023-01-30 9:43AM EST | 265.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 151.17% |
BRKB230203P00270000 | 2023-01-30 9:43AM EST | 270.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 112 | 138.16% |
BRKB230203P00275000 | 2023-02-01 9:56AM EST | 275.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 265 | 51.56% |
BRKB230203P00277500 | 2023-01-30 9:41AM EST | 277.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 118.60% |
BRKB230203P00280000 | 2023-02-01 10:25AM EST | 280.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 75 | 387 | 44.53% |
BRKB230203P00282500 | 2023-01-27 12:49PM EST | 282.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 38.28% |
BRKB230203P00285000 | 2023-02-01 2:00PM EST | 285.00 | 0.30 | 0.00 | 0.50 | +0.23 | +328.57% | 1 | 275 | 54.74% |
BRKB230203P00287500 | 2023-02-01 3:20PM EST | 287.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 53 | 46.68% |
BRKB230203P00290000 | 2023-02-01 3:34PM EST | 290.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 26 | 261 | 38.67% |
BRKB230203P00292500 | 2023-02-01 2:06PM EST | 292.50 | 0.20 | 0.00 | 0.10 | +0.10 | +100.00% | 2 | 160 | 34.47% |
BRKB230203P00295000 | 2023-02-01 2:22PM EST | 295.00 | 0.26 | 0.04 | 0.22 | +0.06 | +30.00% | 71 | 346 | 35.25% |
BRKB230203P00297500 | 2023-02-01 3:34PM EST | 297.50 | 0.11 | 0.05 | 0.25 | -0.15 | -57.69% | 79 | 404 | 31.45% |
BRKB230203P00300000 | 2023-02-01 3:58PM EST | 300.00 | 0.24 | 0.16 | 0.32 | -0.08 | -25.00% | 168 | 492 | 28.27% |
BRKB230203P00302500 | 2023-02-01 3:47PM EST | 302.50 | 0.30 | 0.23 | 0.51 | -0.27 | -47.37% | 333 | 462 | 26.51% |
BRKB230203P00305000 | 2023-02-01 3:53PM EST | 305.00 | 0.70 | 0.48 | 0.80 | -0.09 | -11.39% | 120 | 531 | 24.49% |
BRKB230203P00307500 | 2023-02-01 3:35PM EST | 307.50 | 0.76 | 1.01 | 1.32 | -0.60 | -44.12% | 80 | 337 | 22.97% |
BRKB230203P00310000 | 2023-02-01 3:57PM EST | 310.00 | 2.25 | 1.73 | 2.19 | +0.01 | +0.45% | 66 | 852 | 21.96% |
BRKB230203P00312500 | 2023-02-01 3:13PM EST | 312.50 | 2.81 | 2.98 | 3.40 | -0.49 | -14.85% | 76 | 148 | 20.48% |
BRKB230203P00315000 | 2023-02-01 3:43PM EST | 315.00 | 3.10 | 4.60 | 5.45 | -1.70 | -35.42% | 31 | 1,669 | 23.61% |
BRKB230203P00317500 | 2023-01-27 3:32PM EST | 317.50 | 7.27 | 6.15 | 7.70 | 0.00 | - | 40 | 43 | 27.00% |
BRKB230203P00320000 | 2023-02-01 3:42PM EST | 320.00 | 7.62 | 8.25 | 10.15 | -1.88 | -19.79% | 12 | 290 | 32.03% |
BRKB230203P00322500 | 2023-01-19 12:10PM EST | 322.50 | 17.70 | 10.45 | 14.20 | 0.00 | - | - | 0 | 57.54% |
BRKB230203P00325000 | 2023-01-20 1:10PM EST | 325.00 | 19.08 | 12.85 | 15.30 | 0.00 | - | 1 | 1 | 45.07% |
BRKB230203P00330000 | 2023-01-20 1:49PM EST | 330.00 | 23.35 | 17.95 | 21.25 | 0.00 | - | 2 | 2 | 69.75% |
BRKB230203P00360000 | 2023-01-24 9:30AM EST | 360.00 | 52.20 | 47.75 | 50.70 | 0.00 | - | - | 0 | 115.87% |