Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240802C01450000 | 2024-06-20 12:27PM EDT | 1,450.00 | 317.40 | 225.50 | 239.30 | 0.00 | - | 1 | 6 | 49.73% |
| AVGO240802C01465000 | 2024-06-20 9:40AM EDT | 1,465.00 | 336.62 | 213.00 | 226.80 | 0.00 | - | 1 | 0 | 48.99% |
| AVGO240802C01480000 | 2024-06-13 12:01PM EDT | 1,480.00 | 230.15 | 198.30 | 213.90 | 0.00 | - | 1 | 1 | 47.89% |
| AVGO240802C01485000 | 2024-06-13 12:01PM EDT | 1,485.00 | 226.05 | 195.60 | 210.60 | 0.00 | - | 1 | 1 | 48.10% |
| AVGO240802C01500000 | 2024-06-21 3:14PM EDT | 1,500.00 | 213.59 | 184.50 | 199.10 | -111.41 | -34.28% | 2 | 1 | 47.67% |
| AVGO240802C01515000 | 2024-06-13 2:18PM EDT | 1,515.00 | 200.00 | 175.70 | 187.80 | 0.00 | - | 1 | 1 | 47.21% |
| AVGO240802C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 200.50 | 154.10 | 166.60 | 0.00 | - | 1 | 1 | 46.59% |
| AVGO240802C01550000 | 2024-06-20 3:16PM EDT | 1,550.00 | 212.60 | 148.60 | 162.90 | 0.00 | - | 2 | 2 | 46.34% |
| AVGO240802C01555000 | 2024-06-21 10:11AM EDT | 1,555.00 | 181.47 | 145.40 | 160.20 | -62.78 | -25.70% | 3 | 5 | 46.58% |
| AVGO240802C01560000 | 2024-06-21 10:11AM EDT | 1,560.00 | 178.05 | 141.20 | 156.10 | -41.10 | -18.75% | 1 | 6 | 46.10% |
| AVGO240802C01580000 | 2024-06-21 11:17AM EDT | 1,580.00 | 167.54 | 128.30 | 142.70 | -95.79 | -36.38% | 1 | 5 | 45.51% |
| AVGO240802C01630000 | 2024-06-21 11:21AM EDT | 1,630.00 | 134.78 | 103.10 | 115.80 | -8.81 | -6.14% | 1 | 1 | 45.91% |
| AVGO240802C01640000 | 2024-06-21 3:52PM EDT | 1,640.00 | 110.60 | 97.30 | 107.10 | -50.40 | -31.30% | 15 | 3 | 44.25% |
| AVGO240802C01650000 | 2024-06-21 3:59PM EDT | 1,650.00 | 98.73 | 93.00 | 101.80 | -43.67 | -30.67% | 6 | 3 | 44.08% |
| AVGO240802C01690000 | 2024-06-21 3:50PM EDT | 1,690.00 | 87.00 | 76.30 | 84.20 | -37.00 | -29.84% | 24 | 3 | 44.30% |
| AVGO240802C01700000 | 2024-06-21 3:59PM EDT | 1,700.00 | 75.00 | 71.40 | 80.20 | -42.90 | -36.39% | 79 | 17 | 44.36% |
| AVGO240802C01710000 | 2024-06-21 10:56AM EDT | 1,710.00 | 88.72 | 68.20 | 76.90 | -99.81 | -52.94% | 1 | 14 | 44.67% |
| AVGO240802C01720000 | 2024-06-21 12:05PM EDT | 1,720.00 | 86.15 | 63.20 | 73.20 | -25.39 | -22.76% | 17 | 17 | 44.73% |
| AVGO240802C01730000 | 2024-06-21 3:43PM EDT | 1,730.00 | 73.50 | 59.90 | 69.30 | -29.50 | -28.64% | 3 | 28 | 44.63% |
| AVGO240802C01740000 | 2024-06-21 12:13PM EDT | 1,740.00 | 74.50 | 58.10 | 66.10 | -27.00 | -26.60% | 8 | 51 | 44.78% |
| AVGO240802C01750000 | 2024-06-21 12:13PM EDT | 1,750.00 | 62.00 | 53.40 | 63.20 | -33.00 | -34.74% | 10 | 25 | 45.02% |
| AVGO240802C01760000 | 2024-06-21 2:34PM EDT | 1,760.00 | 60.10 | 50.00 | 59.80 | -31.90 | -34.67% | 1 | 32 | 44.95% |
| AVGO240802C01800000 | 2024-06-21 12:00PM EDT | 1,800.00 | 57.00 | 39.20 | 49.20 | -19.10 | -25.10% | 13 | 54 | 45.52% |
| AVGO240802C01840000 | 2024-06-21 3:11PM EDT | 1,840.00 | 41.40 | 31.90 | 40.40 | -20.60 | -33.23% | 44 | 23 | 46.11% |
| AVGO240802C01860000 | 2024-06-21 1:51PM EDT | 1,860.00 | 39.06 | 28.20 | 33.90 | -30.44 | -43.80% | 3 | 25 | 44.88% |
| AVGO240802C01880000 | 2024-06-21 12:55PM EDT | 1,880.00 | 36.21 | 26.10 | 32.40 | -14.99 | -29.28% | 5 | 19 | 46.26% |
| AVGO240802C01900000 | 2024-06-21 2:33PM EDT | 1,900.00 | 31.00 | 24.10 | 29.60 | -14.40 | -31.72% | 7 | 42 | 46.75% |
| AVGO240802C01920000 | 2024-06-21 3:47PM EDT | 1,920.00 | 27.48 | 20.10 | 27.00 | -19.02 | -40.90% | 1 | 13 | 47.18% |
| AVGO240802C01960000 | 2024-06-21 1:55PM EDT | 1,960.00 | 23.73 | 16.10 | 23.00 | -11.17 | -32.01% | 2 | 29 | 48.40% |
| AVGO240802C02000000 | 2024-06-21 3:52PM EDT | 2,000.00 | 16.50 | 12.50 | 19.90 | -11.47 | -41.01% | 41 | 98 | 49.76% |
| AVGO240802C02100000 | 2024-06-21 12:35PM EDT | 2,100.00 | 12.43 | 8.10 | 13.50 | -4.17 | -25.12% | 4 | 24 | 52.34% |
| AVGO240802C02200000 | 2024-06-21 9:47AM EDT | 2,200.00 | 8.48 | 4.40 | 11.30 | -3.52 | -29.33% | 1 | 18 | 52.72% |
| AVGO240802C02350000 | 2024-06-21 1:15PM EDT | 2,350.00 | 5.00 | 1.60 | 8.40 | -2.20 | -30.56% | 6 | 25 | 56.89% |
| AVGO240802C02400000 | 2024-06-21 3:31PM EDT | 2,400.00 | 4.10 | 3.10 | 6.70 | -1.80 | -30.51% | 20 | 170 | 59.40% |
| AVGO240802C02600000 | 2024-06-21 12:27PM EDT | 2,600.00 | 2.63 | 0.05 | 6.70 | -0.62 | -19.08% | 36 | 206 | 65.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240802P01300000 | 2024-06-21 12:05PM EDT | 1,300.00 | 3.30 | 1.20 | 8.20 | 0.00 | - | 15 | 1 | 50.31% |
| AVGO240802P01420000 | 2024-06-20 11:00AM EDT | 1,420.00 | 7.30 | 8.10 | 15.30 | 0.00 | - | 3 | 4 | 42.54% |
| AVGO240802P01425000 | 2024-06-20 9:30AM EDT | 1,425.00 | 7.90 | 8.60 | 15.00 | 0.00 | - | 1 | 2 | 41.59% |
| AVGO240802P01480000 | 2024-06-20 3:44PM EDT | 1,480.00 | 13.18 | 17.10 | 26.00 | 0.00 | - | 1 | 2 | 41.98% |
| AVGO240802P01505000 | 2024-06-14 2:28PM EDT | 1,505.00 | 19.05 | 22.70 | 29.40 | 0.00 | - | 1 | 1 | 40.27% |
| AVGO240802P01515000 | 2024-06-20 1:04PM EDT | 1,515.00 | 18.92 | 25.20 | 32.10 | 0.00 | - | 1 | 3 | 40.30% |
| AVGO240802P01520000 | 2024-06-20 1:11PM EDT | 1,520.00 | 20.00 | 25.30 | 32.50 | 0.00 | - | 2 | 2 | 39.73% |
| AVGO240802P01525000 | 2024-06-18 1:37PM EDT | 1,525.00 | 16.00 | 26.90 | 35.30 | 0.00 | - | 1 | 1 | 40.52% |
| AVGO240802P01540000 | 2024-06-20 3:50PM EDT | 1,540.00 | 23.50 | 32.00 | 41.60 | 0.00 | - | 3 | 9 | 41.47% |
| AVGO240802P01545000 | 2024-06-20 1:05PM EDT | 1,545.00 | 24.30 | 33.50 | 42.00 | 0.00 | - | 1 | 35 | 40.81% |
| AVGO240802P01550000 | 2024-06-21 10:32AM EDT | 1,550.00 | 33.47 | 34.50 | 44.40 | +8.12 | +32.03% | 11 | 62 | 41.21% |
| AVGO240802P01560000 | 2024-06-21 12:13PM EDT | 1,560.00 | 35.00 | 38.10 | 47.70 | +7.60 | +27.74% | 3 | 41 | 41.13% |
| AVGO240802P01580000 | 2024-06-21 2:52PM EDT | 1,580.00 | 42.65 | 45.50 | 53.00 | +14.00 | +48.87% | 5 | 46 | 40.09% |
| AVGO240802P01600000 | 2024-06-21 2:27PM EDT | 1,600.00 | 48.85 | 53.40 | 62.60 | +9.23 | +23.30% | 12 | 14 | 40.83% |
| AVGO240802P01620000 | 2024-06-21 1:28PM EDT | 1,620.00 | 64.89 | 62.20 | 71.30 | +27.28 | +72.53% | 5 | 23 | 40.77% |
| AVGO240802P01630000 | 2024-06-21 3:08PM EDT | 1,630.00 | 69.29 | 66.90 | 75.60 | +23.04 | +49.82% | 3 | 34 | 40.60% |
| AVGO240802P01640000 | 2024-06-21 3:44PM EDT | 1,640.00 | 65.75 | 71.70 | 79.30 | +16.20 | +32.69% | 12 | 10 | 40.08% |
| AVGO240802P01650000 | 2024-06-21 3:08PM EDT | 1,650.00 | 70.25 | 77.00 | 86.20 | +15.45 | +28.19% | 12 | 25 | 40.93% |
| AVGO240802P01660000 | 2024-06-18 1:11PM EDT | 1,660.00 | 46.56 | 82.10 | 91.60 | 0.00 | - | 28 | 14 | 41.01% |
| AVGO240802P01670000 | 2024-06-21 1:35PM EDT | 1,670.00 | 78.90 | 87.10 | 96.80 | +23.50 | +42.42% | 4 | 3 | 40.93% |
| AVGO240802P01680000 | 2024-06-21 3:50PM EDT | 1,680.00 | 89.98 | 93.30 | 100.40 | +33.90 | +60.45% | 21 | 54 | 40.05% |
| AVGO240802P01700000 | 2024-06-21 12:23PM EDT | 1,700.00 | 96.49 | 101.70 | 117.20 | +31.49 | +48.45% | 7 | 9 | 42.39% |
| AVGO240802P01730000 | 2024-06-21 2:42PM EDT | 1,730.00 | 114.17 | 121.50 | 133.90 | +36.70 | +47.37% | 4 | 48 | 41.51% |
© 2024 Yahoo. All rights reserved.