Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00420000 | 2023-12-08 10:41AM EDT | 420.00 | 509.01 | 631.40 | 637.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00450000 | 2023-12-15 10:30AM EDT | 450.00 | 658.00 | 657.60 | 666.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00510000 | 2024-03-08 1:32PM EDT | 510.00 | 814.32 | 830.90 | 845.90 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00590000 | 2024-02-26 12:23PM EDT | 590.00 | 727.38 | 730.30 | 744.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00610000 | 2023-12-01 1:28PM EDT | 610.00 | 342.90 | 514.20 | 529.20 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00620000 | 2023-12-19 12:19PM EDT | 620.00 | 536.90 | 533.00 | 542.10 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240920C00630000 | 2023-12-15 3:05PM EDT | 630.00 | 509.30 | 488.60 | 496.50 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00640000 | 2023-12-01 12:23PM EDT | 640.00 | 313.73 | 486.40 | 501.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00650000 | 2023-12-19 12:38PM EDT | 650.00 | 509.00 | 506.70 | 515.50 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO240920C00670000 | 2024-02-05 1:27PM EDT | 670.00 | 582.00 | 713.30 | 725.10 | 0.00 | - | 2 | 7 | 0.00% |
| AVGO240920C00700000 | 2024-03-19 3:48PM EDT | 700.00 | 545.45 | 564.50 | 576.60 | 0.00 | - | 6 | 6 | 0.00% |
| AVGO240920C00710000 | 2024-03-19 3:50PM EDT | 710.00 | 536.75 | 554.90 | 567.80 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00720000 | 2024-04-29 2:30PM EDT | 720.00 | 629.43 | 678.40 | 689.00 | 0.00 | - | - | 1 | 68.61% |
| AVGO240920C00730000 | 2024-05-15 3:05PM EDT | 730.00 | 710.53 | 668.70 | 679.40 | 0.00 | - | 1 | 8 | 67.94% |
| AVGO240920C00740000 | 2024-03-13 11:01AM EDT | 740.00 | 538.16 | 609.00 | 622.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240920C00750000 | 2024-03-19 3:57PM EDT | 750.00 | 500.36 | 516.50 | 529.90 | 0.00 | - | 4 | 4 | 0.00% |
| AVGO240920C00760000 | 2024-05-09 2:51PM EDT | 760.00 | 559.25 | 639.50 | 649.70 | 0.00 | - | 1 | 5 | 65.10% |
| AVGO240920C00770000 | 2024-03-18 3:57PM EDT | 770.00 | 484.50 | 523.60 | 538.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240920C00790000 | 2023-10-26 12:14PM EDT | 790.00 | 140.17 | 236.50 | 247.70 | 0.00 | - | - | 0 | 0.00% |
| AVGO240920C00800000 | 2024-04-19 3:16PM EDT | 800.00 | 430.91 | 599.20 | 612.10 | 0.00 | - | 3 | 26 | 61.81% |
| AVGO240920C00810000 | 2024-01-24 11:02AM EDT | 810.00 | 463.26 | 503.80 | 513.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00820000 | 2024-04-25 10:22AM EDT | 820.00 | 502.00 | 579.90 | 591.80 | 0.00 | - | 5 | 5 | 59.75% |
| AVGO240920C00830000 | 2024-04-10 12:34PM EDT | 830.00 | 511.54 | 511.70 | 523.10 | 0.00 | - | 2 | 8 | 0.00% |
| AVGO240920C00840000 | 2024-03-07 12:19PM EDT | 840.00 | 574.88 | 512.70 | 527.70 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO240920C00850000 | 2024-03-07 4:52PM EDT | 850.00 | 573.76 | 502.60 | 517.50 | 0.00 | - | 1 | 18 | 0.00% |
| AVGO240920C00860000 | 2024-03-04 2:26PM EDT | 860.00 | 571.92 | 519.40 | 534.40 | 0.00 | - | 1 | 9 | 0.00% |
| AVGO240920C00870000 | 2023-12-15 11:45AM EDT | 870.00 | 314.00 | 278.80 | 285.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00880000 | 2024-03-25 1:22PM EDT | 880.00 | 496.12 | 393.60 | 407.70 | 0.00 | - | 2 | 9 | 0.00% |
| AVGO240920C00890000 | 2023-12-15 4:49PM EDT | 890.00 | 288.00 | 262.80 | 269.50 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO240920C00900000 | 2024-05-16 10:08AM EDT | 900.00 | 542.07 | 504.30 | 514.90 | 0.00 | - | 1 | 10 | 54.83% |
| AVGO240920C00910000 | 2024-05-14 2:28PM EDT | 910.00 | 478.65 | 494.80 | 506.60 | 0.00 | - | 1 | 8 | 54.75% |
| AVGO240920C00920000 | 2024-04-19 3:16PM EDT | 920.00 | 323.72 | 485.60 | 499.30 | 0.00 | - | 4 | 26 | 55.19% |
| AVGO240920C00930000 | 2024-03-20 12:22PM EDT | 930.00 | 361.30 | 303.20 | 315.60 | 0.00 | - | 1 | 10 | 0.00% |
| AVGO240920C00940000 | 2024-04-19 3:16PM EDT | 940.00 | 307.13 | 465.40 | 478.40 | 0.00 | - | 5 | 12 | 52.46% |
| AVGO240920C00950000 | 2024-05-14 2:30PM EDT | 950.00 | 442.09 | 457.20 | 468.90 | 0.00 | - | 1 | 16 | 52.31% |
| AVGO240920C00960000 | 2024-05-15 9:30AM EDT | 960.00 | 437.48 | 447.80 | 459.50 | 0.00 | - | 1 | 9 | 51.68% |
| AVGO240920C00970000 | 2024-03-08 4:00PM EDT | 970.00 | 405.00 | 395.00 | 410.00 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO240920C00980000 | 2024-05-03 12:03PM EDT | 980.00 | 332.90 | 429.40 | 440.80 | 0.00 | - | 1 | 8 | 50.57% |
| AVGO240920C00990000 | 2024-05-15 10:59AM EDT | 990.00 | 425.06 | 420.10 | 430.80 | 0.00 | - | 1 | 9 | 53.45% |
| AVGO240920C01000000 | 2024-05-17 11:19AM EDT | 1,000.00 | 422.00 | 411.00 | 422.60 | -2.85 | -0.67% | 14 | 34 | 53.45% |
| AVGO240920C01010000 | 2024-05-15 9:36AM EDT | 1,010.00 | 395.73 | 402.20 | 412.90 | 0.00 | - | 3 | 12 | 52.47% |
| AVGO240920C01020000 | 2024-05-14 2:30PM EDT | 1,020.00 | 375.20 | 393.00 | 403.90 | 0.00 | - | 1 | 32 | 51.92% |
| AVGO240920C01030000 | 2024-01-23 11:31AM EDT | 1,030.00 | 253.85 | 323.90 | 330.70 | 0.00 | - | 1 | 14 | 0.00% |
| AVGO240920C01040000 | 2024-04-29 3:26PM EDT | 1,040.00 | 329.47 | 375.00 | 386.00 | 0.00 | - | 1 | 12 | 50.83% |
| AVGO240920C01050000 | 2024-03-07 11:05AM EDT | 1,050.00 | 393.00 | 327.20 | 342.00 | 0.00 | - | 1 | 11 | 0.00% |
| AVGO240920C01060000 | 2024-04-08 9:45AM EDT | 1,060.00 | 309.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| AVGO240920C01070000 | 2024-05-15 10:07AM EDT | 1,070.00 | 341.82 | 348.70 | 359.60 | 0.00 | - | 1 | 11 | 49.31% |
| AVGO240920C01080000 | 2024-05-01 10:00AM EDT | 1,080.00 | 243.40 | 340.10 | 351.10 | 0.00 | - | 2 | 16 | 48.92% |
| AVGO240920C01090000 | 2024-04-15 1:46PM EDT | 1,090.00 | 277.84 | 371.50 | 382.10 | 0.00 | - | 1 | 9 | 64.40% |
| AVGO240920C01100000 | 2024-05-15 3:54PM EDT | 1,100.00 | 365.20 | 323.10 | 334.10 | 0.00 | - | 1 | 46 | 48.06% |
| AVGO240920C01110000 | 2024-04-19 12:16PM EDT | 1,110.00 | 191.00 | 315.50 | 325.70 | 0.00 | - | 5 | 12 | 47.64% |
| AVGO240920C01120000 | 2024-05-15 12:40PM EDT | 1,120.00 | 329.00 | 307.10 | 317.40 | 0.00 | - | 4 | 37 | 47.24% |
| AVGO240920C01130000 | 2024-04-15 3:38PM EDT | 1,130.00 | 246.30 | 337.50 | 347.80 | 0.00 | - | 1 | 37 | 61.27% |
| AVGO240920C01140000 | 2024-05-17 12:40PM EDT | 1,140.00 | 296.32 | 290.90 | 300.70 | +23.92 | +8.78% | 2 | 16 | 46.33% |
| AVGO240920C01150000 | 2024-05-17 10:04AM EDT | 1,150.00 | 296.23 | 282.70 | 293.10 | +106.23 | +55.91% | 3 | 25 | 46.16% |
| AVGO240920C01160000 | 2024-05-10 10:17AM EDT | 1,160.00 | 228.90 | 273.60 | 285.20 | 0.00 | - | 1 | 43 | 45.83% |
| AVGO240920C01170000 | 2024-04-22 3:55PM EDT | 1,170.00 | 149.10 | 263.30 | 277.30 | 0.00 | - | 1 | 35 | 45.47% |
| AVGO240920C01180000 | 2024-05-03 11:54AM EDT | 1,180.00 | 182.37 | 256.20 | 269.60 | 0.00 | - | 4 | 41 | 45.17% |
| AVGO240920C01190000 | 2024-05-10 10:17AM EDT | 1,190.00 | 208.10 | 250.80 | 261.90 | 0.00 | - | 1 | 131 | 44.83% |
| AVGO240920C01200000 | 2024-05-15 3:18PM EDT | 1,200.00 | 286.00 | 244.40 | 254.60 | 0.00 | - | 1 | 57 | 44.61% |
| AVGO240920C01210000 | 2024-04-22 9:40AM EDT | 1,210.00 | 128.62 | 233.30 | 247.10 | 0.00 | - | 1 | 21 | 44.29% |
| AVGO240920C01220000 | 2024-04-24 10:29AM EDT | 1,220.00 | 154.70 | 230.10 | 239.50 | 0.00 | - | 1 | 19 | 43.90% |
| AVGO240920C01230000 | 2024-05-01 1:23PM EDT | 1,230.00 | 139.30 | 220.90 | 232.60 | 0.00 | - | 2 | 36 | 43.74% |
| AVGO240920C01240000 | 2024-05-08 12:58PM EDT | 1,240.00 | 172.91 | 215.10 | 225.80 | 0.00 | - | 1 | 51 | 43.58% |
| AVGO240920C01250000 | 2024-05-17 2:57PM EDT | 1,250.00 | 208.50 | 209.90 | 218.10 | +5.85 | +2.89% | 109 | 63 | 43.06% |
| AVGO240920C01260000 | 2024-05-13 3:54PM EDT | 1,260.00 | 169.32 | 203.00 | 211.30 | 0.00 | - | 1 | 170 | 42.83% |
| AVGO240920C01270000 | 2024-05-08 12:58PM EDT | 1,270.00 | 155.68 | 196.60 | 208.00 | 0.00 | - | 2 | 78 | 43.78% |
| AVGO240920C01280000 | 2024-05-02 11:11AM EDT | 1,280.00 | 105.20 | 189.70 | 201.10 | 0.00 | - | 1 | 102 | 43.43% |
| AVGO240920C01290000 | 2024-05-02 10:09AM EDT | 1,290.00 | 95.40 | 182.60 | 192.00 | 0.00 | - | 2 | 45 | 42.31% |
| AVGO240920C01300000 | 2024-05-16 2:53PM EDT | 1,300.00 | 202.45 | 176.40 | 186.40 | 0.00 | - | 1 | 87 | 42.34% |
| AVGO240920C01310000 | 2024-05-08 3:57PM EDT | 1,310.00 | 134.10 | 171.50 | 183.00 | 0.00 | - | 20 | 55 | 43.05% |
| AVGO240920C01320000 | 2024-05-15 12:51PM EDT | 1,320.00 | 184.00 | 165.40 | 176.50 | 0.00 | - | 1 | 141 | 42.71% |
| AVGO240920C01330000 | 2024-05-16 2:53PM EDT | 1,330.00 | 183.95 | 156.60 | 167.10 | 0.00 | - | 1 | 39 | 41.40% |
| AVGO240920C01340000 | 2024-05-03 10:09AM EDT | 1,340.00 | 87.00 | 154.00 | 161.90 | 0.00 | - | 1 | 119 | 41.41% |
| AVGO240920C01350000 | 2024-05-17 3:22PM EDT | 1,350.00 | 153.00 | 148.50 | 156.30 | -27.75 | -15.35% | 1 | 94 | 41.26% |
| AVGO240920C01360000 | 2024-05-17 2:22PM EDT | 1,360.00 | 140.50 | 143.90 | 155.30 | -33.50 | -19.25% | 3 | 306 | 42.51% |
| AVGO240920C01370000 | 2024-05-15 3:32PM EDT | 1,370.00 | 167.03 | 138.10 | 146.10 | 0.00 | - | 4 | 139 | 41.16% |
| AVGO240920C01380000 | 2024-05-17 3:05PM EDT | 1,380.00 | 134.50 | 132.80 | 144.00 | -30.50 | -18.48% | 4 | 61 | 41.98% |
| AVGO240920C01390000 | 2024-05-17 3:06PM EDT | 1,390.00 | 129.16 | 128.50 | 135.20 | -22.84 | -15.03% | 3 | 37 | 40.69% |
| AVGO240920C01400000 | 2024-05-17 2:22PM EDT | 1,400.00 | 121.50 | 125.10 | 128.90 | -22.85 | -15.83% | 8 | 230 | 40.15% |
| AVGO240920C01410000 | 2024-05-17 2:44PM EDT | 1,410.00 | 116.64 | 120.50 | 123.40 | -30.26 | -20.60% | 32 | 68 | 39.81% |
| AVGO240920C01420000 | 2024-05-17 2:24PM EDT | 1,420.00 | 111.30 | 115.80 | 119.30 | -30.97 | -21.77% | 20 | 84 | 39.88% |
| AVGO240920C01430000 | 2024-05-17 3:55PM EDT | 1,430.00 | 113.75 | 110.30 | 116.00 | -22.98 | -16.81% | 7 | 297 | 40.14% |
| AVGO240920C01440000 | 2024-05-17 12:42PM EDT | 1,440.00 | 107.80 | 106.20 | 111.30 | -26.20 | -19.55% | 1 | 65 | 39.95% |
| AVGO240920C01450000 | 2024-05-17 2:57PM EDT | 1,450.00 | 101.50 | 102.00 | 108.80 | -26.50 | -20.70% | 3 | 219 | 40.39% |
| AVGO240920C01460000 | 2024-05-17 10:20AM EDT | 1,460.00 | 107.10 | 97.80 | 103.00 | -13.82 | -11.43% | 1 | 67 | 39.79% |
| AVGO240920C01470000 | 2024-05-13 11:09AM EDT | 1,470.00 | 77.72 | 94.20 | 99.20 | 0.00 | - | 2 | 64 | 39.77% |
| AVGO240920C01480000 | 2024-05-17 2:52PM EDT | 1,480.00 | 88.80 | 89.30 | 95.80 | +14.10 | +18.88% | 2 | 61 | 39.84% |
| AVGO240920C01490000 | 2024-05-14 1:08PM EDT | 1,490.00 | 73.10 | 86.30 | 91.40 | 0.00 | - | 2 | 130 | 39.56% |
| AVGO240920C01500000 | 2024-05-17 3:02PM EDT | 1,500.00 | 83.74 | 82.50 | 87.70 | -20.76 | -19.87% | 23 | 336 | 39.47% |
| AVGO240920C01510000 | 2024-05-14 3:06PM EDT | 1,510.00 | 74.75 | 79.60 | 86.00 | 0.00 | - | 1 | 58 | 39.96% |
| AVGO240920C01520000 | 2024-05-16 12:49PM EDT | 1,520.00 | 99.55 | 75.80 | 82.60 | 0.00 | - | 1 | 123 | 39.90% |
| AVGO240920C01530000 | 2024-05-17 3:01PM EDT | 1,530.00 | 72.68 | 73.20 | 80.00 | -21.32 | -22.68% | 1 | 166 | 40.06% |
| AVGO240920C01540000 | 2024-05-16 9:44AM EDT | 1,540.00 | 91.50 | 67.80 | 77.00 | 0.00 | - | 12 | 207 | 40.06% |
| AVGO240920C01550000 | 2024-05-16 3:33PM EDT | 1,550.00 | 78.10 | 66.80 | 73.00 | 0.00 | - | 1 | 47 | 39.71% |
| AVGO240920C01560000 | 2024-05-17 3:01PM EDT | 1,560.00 | 63.50 | 64.10 | 68.30 | -19.72 | -23.70% | 1 | 57 | 39.09% |
| AVGO240920C01570000 | 2024-05-16 9:44AM EDT | 1,570.00 | 81.40 | 61.10 | 65.30 | 0.00 | - | 54 | 141 | 38.99% |
| AVGO240920C01580000 | 2024-05-16 2:14PM EDT | 1,580.00 | 73.00 | 58.70 | 62.90 | 0.00 | - | 2 | 36 | 39.06% |
| AVGO240920C01590000 | 2024-05-02 3:36PM EDT | 1,590.00 | 24.09 | 55.90 | 59.80 | 0.00 | - | 6 | 20 | 38.86% |
| AVGO240920C01600000 | 2024-05-17 1:35PM EDT | 1,600.00 | 55.00 | 53.50 | 58.40 | -15.10 | -21.54% | 23 | 864 | 39.21% |
| AVGO240920C01610000 | 2024-05-14 10:28AM EDT | 1,610.00 | 41.47 | 51.40 | 55.60 | 0.00 | - | 1 | 42 | 39.05% |
| AVGO240920C01620000 | 2024-05-14 1:53PM EDT | 1,620.00 | 44.00 | 48.60 | 55.00 | 0.00 | - | 1 | 14 | 39.63% |
| AVGO240920C01630000 | 2024-05-16 11:22AM EDT | 1,630.00 | 62.70 | 46.90 | 51.10 | 0.00 | - | 1 | 17 | 39.03% |
| AVGO240920C01640000 | 2024-05-15 12:10PM EDT | 1,640.00 | 51.00 | 44.50 | 49.10 | 0.00 | - | 1 | 17 | 39.07% |
| AVGO240920C01650000 | 2024-05-17 1:11PM EDT | 1,650.00 | 43.90 | 42.40 | 46.30 | -15.50 | -26.09% | 20 | 72 | 38.78% |
| AVGO240920C01660000 | 2024-04-26 9:44AM EDT | 1,660.00 | 30.00 | 40.70 | 44.70 | 0.00 | - | 1 | 57 | 38.91% |
| AVGO240920C01670000 | 2024-05-14 12:06PM EDT | 1,670.00 | 30.20 | 38.40 | 43.00 | 0.00 | - | 1 | 15 | 38.98% |
| AVGO240920C01680000 | 2024-05-15 11:29AM EDT | 1,680.00 | 40.60 | 36.60 | 40.20 | 0.00 | - | 5 | 28 | 38.59% |
| AVGO240920C01690000 | 2024-05-01 10:45AM EDT | 1,690.00 | 18.70 | 31.00 | 39.10 | 0.00 | - | 5 | 11 | 38.84% |
| AVGO240920C01700000 | 2024-05-16 11:58AM EDT | 1,700.00 | 49.15 | 33.60 | 36.70 | 0.00 | - | 9 | 323 | 38.54% |
| AVGO240920C01710000 | 2024-05-02 10:41AM EDT | 1,710.00 | 12.40 | 31.70 | 37.90 | 0.00 | - | 1 | 24 | 39.69% |
| AVGO240920C01720000 | 2024-05-16 2:28PM EDT | 1,720.00 | 40.50 | 30.60 | 33.50 | 0.00 | - | 3 | 63 | 38.50% |
| AVGO240920C01730000 | 2024-04-22 10:19AM EDT | 1,730.00 | 10.20 | 29.10 | 34.70 | 0.00 | - | 2 | 17 | 39.65% |
| AVGO240920C01740000 | 2024-05-15 11:58AM EDT | 1,740.00 | 32.00 | 27.80 | 30.80 | 0.00 | - | 3 | 39 | 38.58% |
| AVGO240920C01750000 | 2024-05-16 10:08AM EDT | 1,750.00 | 35.95 | 26.50 | 29.20 | 0.00 | - | 2 | 36 | 38.47% |
| AVGO240920C01760000 | 2024-05-01 12:32PM EDT | 1,760.00 | 12.00 | 25.30 | 30.80 | 0.00 | - | 1 | 12 | 39.79% |
| AVGO240920C01770000 | 2024-04-30 12:43PM EDT | 1,770.00 | 17.10 | 23.70 | 26.80 | 0.00 | - | 1 | 7 | 38.54% |
| AVGO240920C01780000 | 2024-05-15 2:10PM EDT | 1,780.00 | 31.59 | 20.40 | 25.40 | 0.00 | - | 3 | 53 | 38.44% |
| AVGO240920C01790000 | 2024-05-02 2:30PM EDT | 1,790.00 | 8.29 | 18.70 | 24.90 | 0.00 | - | 1 | 16 | 38.76% |
| AVGO240920C01800000 | 2024-05-16 2:48PM EDT | 1,800.00 | 28.30 | 20.50 | 23.60 | 0.00 | - | 19 | 75 | 38.67% |
| AVGO240920C01810000 | 2024-03-21 3:33PM EDT | 1,810.00 | 31.69 | 6.00 | 7.10 | 0.00 | - | 1 | 3 | 28.70% |
| AVGO240920C01820000 | 2024-05-02 10:13AM EDT | 1,820.00 | 7.30 | 15.60 | 22.00 | 0.00 | - | 1 | 8 | 38.92% |
| AVGO240920C01830000 | 2024-03-08 10:55AM EDT | 1,830.00 | 41.20 | 20.70 | 23.10 | 0.00 | - | 7 | 6 | 40.03% |
| AVGO240920C01840000 | 2024-05-16 3:43PM EDT | 1,840.00 | 20.75 | 17.00 | 22.40 | 0.00 | - | 1 | 544 | 40.19% |
| AVGO240920C01850000 | 2024-05-14 10:25AM EDT | 1,850.00 | 12.50 | 13.20 | 18.80 | 0.00 | - | 1 | 13 | 38.72% |
| AVGO240920C01860000 | 2024-05-01 3:57PM EDT | 1,860.00 | 6.00 | 15.00 | 18.10 | 0.00 | - | 1 | 19 | 38.81% |
| AVGO240920C01870000 | 2024-05-09 12:04PM EDT | 1,870.00 | 8.40 | 14.50 | 16.90 | 0.00 | - | 1 | 4 | 38.59% |
| AVGO240920C01880000 | 2024-04-30 9:43AM EDT | 1,880.00 | 12.40 | 14.20 | 16.90 | 0.00 | - | 4 | 23 | 39.07% |
| AVGO240920C01890000 | 2024-05-15 10:08AM EDT | 1,890.00 | 12.60 | 13.50 | 15.60 | 0.00 | - | 1 | 5 | 38.74% |
| AVGO240920C01900000 | 2024-05-16 2:30PM EDT | 1,900.00 | 18.00 | 12.80 | 15.60 | 0.00 | - | 8 | 197 | 39.21% |
| AVGO240920C01920000 | 2024-05-14 11:39AM EDT | 1,920.00 | 8.40 | 11.60 | 16.70 | 0.00 | - | 1 | 26 | 40.85% |
| AVGO240920C01940000 | 2024-05-15 2:19PM EDT | 1,940.00 | 15.10 | 10.70 | 12.20 | 0.00 | - | 1 | 7 | 38.67% |
| AVGO240920C01960000 | 2024-05-07 9:55AM EDT | 1,960.00 | 5.40 | 9.50 | 11.20 | 0.00 | - | 7 | 28 | 38.77% |
| AVGO240920C01980000 | 2024-05-08 3:56PM EDT | 1,980.00 | 5.87 | 8.70 | 10.70 | 0.00 | - | 4 | 18 | 39.22% |
| AVGO240920C02000000 | 2024-05-17 10:19AM EDT | 2,000.00 | 9.50 | 7.70 | 9.40 | -2.00 | -17.39% | 4 | 72 | 38.93% |
| AVGO240920C02100000 | 2024-05-16 10:07AM EDT | 2,100.00 | 5.50 | 4.30 | 5.50 | -2.00 | -26.67% | 1 | 98 | 38.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00420000 | 2024-03-25 12:20PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 25.00% |
| AVGO240920P00430000 | 2023-12-12 12:35PM EDT | 430.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 3 | 4 | 81.79% |
| AVGO240920P00440000 | 2024-01-24 4:43PM EDT | 440.00 | 0.32 | 0.00 | 1.85 | 0.00 | - | 1 | 21 | 81.07% |
| AVGO240920P00450000 | 2024-01-24 12:28PM EDT | 450.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 80.08% |
| AVGO240920P00460000 | 2024-01-05 4:09PM EDT | 460.00 | 1.07 | 0.00 | 2.50 | 0.00 | - | 2 | 1 | 81.05% |
| AVGO240920P00480000 | 2024-01-11 1:03PM EDT | 480.00 | 1.10 | 0.15 | 2.35 | 0.00 | - | 1 | 9 | 78.11% |
| AVGO240920P00490000 | 2023-11-01 1:40PM EDT | 490.00 | 9.80 | 1.65 | 8.30 | 0.00 | - | 6 | 4 | 94.02% |
| AVGO240920P00500000 | 2024-01-10 12:02PM EDT | 500.00 | 1.40 | 0.05 | 1.85 | 0.00 | - | - | 1 | 72.75% |
| AVGO240920P00510000 | 2024-05-02 1:05PM EDT | 510.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 74.66% |
| AVGO240920P00520000 | 2024-01-12 1:47PM EDT | 520.00 | 1.47 | 0.05 | 2.70 | 0.00 | - | 4 | 5 | 73.49% |
| AVGO240920P00530000 | 2023-12-13 12:50PM EDT | 530.00 | 2.25 | 0.85 | 3.00 | 0.00 | - | - | 2 | 75.51% |
| AVGO240920P00540000 | 2024-01-05 4:42PM EDT | 540.00 | 2.85 | 0.00 | 3.20 | 0.00 | - | 3 | 6 | 72.29% |
| AVGO240920P00550000 | 2023-12-15 12:52PM EDT | 550.00 | 2.00 | 1.20 | 3.40 | 0.00 | - | 10 | 21 | 74.70% |
| AVGO240920P00560000 | 2024-03-06 11:06AM EDT | 560.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| AVGO240920P00570000 | 2024-02-09 1:39PM EDT | 570.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 72.49% |
| AVGO240920P00580000 | 2024-03-26 10:37AM EDT | 580.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 4 | 17 | 59.50% |
| AVGO240920P00590000 | 2024-05-06 10:09AM EDT | 590.00 | 0.95 | 0.15 | 2.75 | 0.00 | - | 8 | 54 | 65.12% |
| AVGO240920P00600000 | 2024-03-05 3:06PM EDT | 600.00 | 1.22 | 0.15 | 1.75 | 0.00 | - | 1 | 94 | 60.55% |
| AVGO240920P00610000 | 2024-05-06 10:09AM EDT | 610.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | 6 | 15 | 62.34% |
| AVGO240920P00620000 | 2024-05-13 12:46PM EDT | 620.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 50 | 61.35% |
| AVGO240920P00630000 | 2024-04-19 10:16AM EDT | 630.00 | 1.30 | 0.05 | 2.80 | 0.00 | - | 1 | 7 | 60.38% |
| AVGO240920P00640000 | 2024-05-17 9:56AM EDT | 640.00 | 0.83 | 0.05 | 2.80 | -2.42 | -74.46% | 4 | 8 | 59.28% |
| AVGO240920P00650000 | 2024-04-22 10:34AM EDT | 650.00 | 1.70 | 0.05 | 1.10 | 0.00 | - | 1 | 39 | 51.98% |
| AVGO240920P00660000 | 2024-05-17 9:54AM EDT | 660.00 | 0.84 | 0.05 | 2.85 | -0.75 | -47.17% | 4 | 105 | 57.25% |
| AVGO240920P00670000 | 2024-04-29 12:07PM EDT | 670.00 | 0.69 | 0.25 | 2.90 | 0.00 | - | 5 | 21 | 56.84% |
| AVGO240920P00680000 | 2024-05-17 9:52AM EDT | 680.00 | 0.90 | 0.05 | 2.90 | 0.00 | - | 4 | 479 | 55.29% |
| AVGO240920P00690000 | 2024-03-21 9:31AM EDT | 690.00 | 1.90 | 1.25 | 5.80 | 0.00 | - | 1 | 72 | 61.85% |
| AVGO240920P00700000 | 2024-05-01 1:57PM EDT | 700.00 | 1.30 | 0.30 | 1.30 | 0.00 | - | 10 | 808 | 52.34% |
| AVGO240920P00710000 | 2024-03-01 10:31AM EDT | 710.00 | 3.00 | 0.65 | 3.50 | 0.00 | - | 1 | 62 | 54.86% |
| AVGO240920P00720000 | 2024-04-19 10:20AM EDT | 720.00 | 2.80 | 0.75 | 3.10 | 0.00 | - | 1 | 43 | 53.24% |
| AVGO240920P00730000 | 2024-04-11 12:13PM EDT | 730.00 | 1.81 | 0.55 | 2.55 | 0.00 | - | 8 | 62 | 50.64% |
| AVGO240920P00740000 | 2024-04-25 10:03AM EDT | 740.00 | 2.00 | 0.40 | 3.20 | 0.00 | - | 4 | 43 | 50.75% |
| AVGO240920P00750000 | 2024-04-23 11:48AM EDT | 750.00 | 2.85 | 0.40 | 3.30 | 0.00 | - | 1 | 83 | 54.67% |
| AVGO240920P00760000 | 2024-03-25 10:10AM EDT | 760.00 | 2.50 | 1.40 | 4.10 | 0.00 | - | 1 | 28 | 52.06% |
| AVGO240920P00770000 | 2024-04-15 11:51AM EDT | 770.00 | 2.49 | 0.50 | 3.40 | 0.00 | - | 5 | 13 | 52.87% |
| AVGO240920P00780000 | 2024-04-26 10:12AM EDT | 780.00 | 2.80 | 0.50 | 3.60 | 0.00 | - | 3 | 69 | 52.35% |
| AVGO240920P00790000 | 2024-05-15 12:01PM EDT | 790.00 | 1.50 | 0.55 | 2.60 | 0.00 | - | 28 | 98 | 48.66% |
| AVGO240920P00800000 | 2024-05-15 12:07PM EDT | 800.00 | 1.60 | 1.00 | 2.75 | +0.02 | +1.27% | 1 | 1,581 | 48.14% |
| AVGO240920P00810000 | 2024-04-10 10:15AM EDT | 810.00 | 3.90 | 1.15 | 3.90 | 0.00 | - | 1 | 37 | 50.04% |
| AVGO240920P00820000 | 2024-05-16 9:52AM EDT | 820.00 | 1.82 | 0.75 | 3.10 | 0.00 | - | 1 | 120 | 47.16% |
| AVGO240920P00830000 | 2024-04-26 10:12AM EDT | 830.00 | 4.18 | 0.80 | 3.20 | 0.00 | - | 3 | 64 | 46.46% |
| AVGO240920P00840000 | 2024-03-22 2:17PM EDT | 840.00 | 4.90 | 8.30 | 13.50 | 0.00 | - | 1 | 79 | 57.92% |
| AVGO240920P00850000 | 2024-05-16 11:00AM EDT | 850.00 | 2.35 | 0.95 | 3.60 | 0.00 | - | 1 | 212 | 45.50% |
| AVGO240920P00860000 | 2024-05-15 12:01PM EDT | 860.00 | 2.65 | 1.10 | 3.80 | 0.00 | - | 2 | 50 | 45.00% |
| AVGO240920P00870000 | 2024-04-23 1:00PM EDT | 870.00 | 8.60 | 1.30 | 4.10 | 0.00 | - | 12 | 71 | 44.67% |
| AVGO240920P00880000 | 2024-04-26 2:42PM EDT | 880.00 | 6.64 | 1.55 | 4.30 | 0.00 | - | 1 | 60 | 44.12% |
| AVGO240920P00890000 | 2024-05-15 10:04AM EDT | 890.00 | 3.70 | 1.80 | 4.60 | 0.00 | - | 3 | 95 | 43.73% |
| AVGO240920P00900000 | 2024-05-06 12:25PM EDT | 900.00 | 7.60 | 2.05 | 4.90 | 0.00 | - | 1 | 93 | 43.31% |
| AVGO240920P00910000 | 2024-05-15 3:05PM EDT | 910.00 | 3.40 | 2.35 | 7.70 | 0.00 | - | 2 | 49 | 46.47% |
| AVGO240920P00920000 | 2024-04-23 2:28PM EDT | 920.00 | 12.20 | 2.70 | 5.60 | 0.00 | - | 8 | 35 | 42.56% |
| AVGO240920P00930000 | 2024-04-19 2:27PM EDT | 930.00 | 18.20 | 3.00 | 6.00 | 0.00 | - | 1 | 20 | 42.22% |
| AVGO240920P00940000 | 2024-05-15 3:51PM EDT | 940.00 | 4.74 | 3.40 | 6.00 | 0.00 | - | 4 | 38 | 41.28% |
| AVGO240920P00950000 | 2024-05-13 9:53AM EDT | 950.00 | 8.60 | 3.90 | 6.90 | 0.00 | - | 1 | 201 | 41.56% |
| AVGO240920P00960000 | 2024-05-15 11:22AM EDT | 960.00 | 6.20 | 4.30 | 7.40 | 0.00 | - | 1 | 161 | 41.24% |
| AVGO240920P00970000 | 2024-05-02 3:53PM EDT | 970.00 | 19.00 | 4.80 | 7.90 | 0.00 | - | 2 | 33 | 40.89% |
| AVGO240920P00980000 | 2024-04-02 9:30AM EDT | 980.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| AVGO240920P00990000 | 2024-05-15 11:56AM EDT | 990.00 | 7.85 | 6.00 | 12.00 | 0.00 | - | 2 | 180 | 43.13% |
| AVGO240920P01000000 | 2024-05-17 2:00PM EDT | 1,000.00 | 9.00 | 7.50 | 9.40 | +1.20 | +15.38% | 1 | 138 | 39.65% |
| AVGO240920P01010000 | 2024-05-09 9:30AM EDT | 1,010.00 | 16.60 | 8.30 | 10.10 | 0.00 | - | 10 | 67 | 39.39% |
| AVGO240920P01020000 | 2024-05-15 12:03PM EDT | 1,020.00 | 9.90 | 8.90 | 10.90 | 0.00 | - | 7 | 47 | 39.17% |
| AVGO240920P01030000 | 2024-05-07 11:45AM EDT | 1,030.00 | 10.20 | 9.50 | 11.90 | -9.60 | -48.48% | 1 | 80 | 39.08% |
| AVGO240920P01040000 | 2024-05-17 9:41AM EDT | 1,040.00 | 10.81 | 10.50 | 12.30 | +0.46 | +4.44% | 1 | 69 | 38.44% |
| AVGO240920P01050000 | 2024-05-13 9:51AM EDT | 1,050.00 | 17.30 | 11.40 | 13.70 | 0.00 | - | 1 | 63 | 38.59% |
| AVGO240920P01060000 | 2024-05-02 12:26PM EDT | 1,060.00 | 37.15 | 12.40 | 14.70 | 0.00 | - | 1 | 43 | 38.36% |
| AVGO240920P01070000 | 2024-05-13 9:53AM EDT | 1,070.00 | 19.96 | 12.90 | 15.90 | 0.00 | - | 1 | 49 | 38.22% |
| AVGO240920P01080000 | 2024-05-15 12:09PM EDT | 1,080.00 | 15.70 | 14.70 | 17.20 | 0.00 | - | 3 | 39 | 38.11% |
| AVGO240920P01090000 | 2024-05-15 10:18AM EDT | 1,090.00 | 19.00 | 15.90 | 18.50 | 0.00 | - | 1 | 74 | 37.94% |
| AVGO240920P01100000 | 2024-05-17 11:50AM EDT | 1,100.00 | 19.00 | 17.40 | 20.00 | +2.55 | +15.50% | 7 | 156 | 37.85% |
| AVGO240920P01110000 | 2024-04-29 10:18AM EDT | 1,110.00 | 32.60 | 18.80 | 21.30 | 0.00 | - | 1 | 40 | 37.59% |
| AVGO240920P01120000 | 2024-05-16 12:03PM EDT | 1,120.00 | 18.05 | 19.60 | 23.10 | 0.00 | - | 2 | 57 | 37.58% |
| AVGO240920P01130000 | 2024-05-15 12:10PM EDT | 1,130.00 | 22.93 | 21.30 | 24.70 | 0.00 | - | 40 | 93 | 37.40% |
| AVGO240920P01140000 | 2024-05-13 2:43PM EDT | 1,140.00 | 36.20 | 23.60 | 26.40 | 0.00 | - | 11 | 75 | 37.22% |
| AVGO240920P01150000 | 2024-05-15 12:10PM EDT | 1,150.00 | 26.33 | 25.30 | 28.30 | 0.00 | - | 45 | 125 | 37.11% |
| AVGO240920P01160000 | 2024-05-14 3:37PM EDT | 1,160.00 | 33.37 | 27.00 | 29.80 | 0.00 | - | 2 | 60 | 36.75% |
| AVGO240920P01170000 | 2024-05-09 11:45AM EDT | 1,170.00 | 50.00 | 29.10 | 32.20 | 0.00 | - | 3 | 47 | 36.78% |
| AVGO240920P01180000 | 2024-05-15 3:54PM EDT | 1,180.00 | 28.60 | 28.80 | 34.30 | 0.00 | - | 21 | 185 | 36.61% |
| AVGO240920P01190000 | 2024-05-15 2:31PM EDT | 1,190.00 | 31.20 | 32.80 | 37.00 | 0.00 | - | 1 | 58 | 36.67% |
| AVGO240920P01200000 | 2024-05-16 2:58PM EDT | 1,200.00 | 34.39 | 33.20 | 39.50 | 0.00 | - | 10 | 256 | 36.58% |
| AVGO240920P01210000 | 2024-05-16 11:06AM EDT | 1,210.00 | 34.50 | 38.00 | 41.80 | 0.00 | - | 7 | 225 | 36.37% |
| AVGO240920P01220000 | 2024-05-16 2:08PM EDT | 1,220.00 | 37.63 | 40.90 | 44.60 | 0.00 | - | 45 | 99 | 36.31% |
| AVGO240920P01230000 | 2024-05-14 12:12PM EDT | 1,230.00 | 58.80 | 44.10 | 47.50 | 0.00 | - | 1 | 42 | 36.24% |
| AVGO240920P01240000 | 2024-05-13 11:03AM EDT | 1,240.00 | 64.40 | 46.20 | 50.40 | 0.00 | - | 75 | 133 | 36.13% |
| AVGO240920P01250000 | 2024-05-17 12:07PM EDT | 1,250.00 | 52.40 | 49.70 | 56.00 | +8.80 | +20.18% | 3 | 169 | 36.97% |
| AVGO240920P01260000 | 2024-05-17 12:15PM EDT | 1,260.00 | 55.75 | 52.70 | 56.40 | -12.95 | -18.85% | 21 | 63 | 35.84% |
| AVGO240920P01270000 | 2024-05-17 12:15PM EDT | 1,270.00 | 59.06 | 56.30 | 59.70 | +5.66 | +10.60% | 20 | 203 | 35.73% |
| AVGO240920P01280000 | 2024-05-16 11:27AM EDT | 1,280.00 | 52.40 | 59.60 | 63.20 | 0.00 | - | 6 | 77 | 35.65% |
| AVGO240920P01290000 | 2024-05-15 3:27PM EDT | 1,290.00 | 57.00 | 62.70 | 69.00 | 0.00 | - | 2 | 72 | 36.32% |
| AVGO240920P01300000 | 2024-05-16 10:47AM EDT | 1,300.00 | 60.30 | 66.30 | 73.00 | 0.00 | - | 1 | 128 | 36.30% |
| AVGO240920P01310000 | 2024-05-16 12:56PM EDT | 1,310.00 | 62.90 | 70.40 | 74.70 | 0.00 | - | 19 | 58 | 35.48% |
| AVGO240920P01320000 | 2024-05-15 11:20AM EDT | 1,320.00 | 74.90 | 71.00 | 78.40 | 0.00 | - | 7 | 34 | 35.29% |
| AVGO240920P01330000 | 2024-05-16 11:26AM EDT | 1,330.00 | 69.60 | 78.40 | 82.80 | 0.00 | - | 1 | 54 | 35.28% |
| AVGO240920P01340000 | 2024-05-17 12:51PM EDT | 1,340.00 | 86.20 | 83.40 | 87.30 | +3.50 | +4.23% | 2 | 92 | 35.26% |
| AVGO240920P01350000 | 2024-05-17 11:59AM EDT | 1,350.00 | 89.20 | 86.70 | 94.00 | -2.41 | -2.63% | 1 | 74 | 35.89% |
| AVGO240920P01360000 | 2024-05-15 11:37AM EDT | 1,360.00 | 91.20 | 88.50 | 96.10 | 0.00 | - | 5 | 70 | 35.02% |
| AVGO240920P01370000 | 2024-05-17 10:25AM EDT | 1,370.00 | 95.10 | 96.00 | 101.50 | +7.29 | +8.30% | 3 | 65 | 35.15% |
| AVGO240920P01380000 | 2024-05-17 2:18PM EDT | 1,380.00 | 107.40 | 100.10 | 106.50 | +16.19 | +17.75% | 4 | 22 | 35.11% |
| AVGO240920P01390000 | 2024-05-17 10:04AM EDT | 1,390.00 | 104.10 | 101.90 | 111.50 | +1.35 | +1.31% | 8 | 32 | 35.03% |
| AVGO240920P01400000 | 2024-05-16 2:31PM EDT | 1,400.00 | 103.50 | 112.20 | 114.90 | 0.00 | - | 3 | 112 | 34.42% |
| AVGO240920P01410000 | 2024-04-22 9:53AM EDT | 1,410.00 | 221.20 | 117.40 | 120.00 | 0.00 | - | 5 | 26 | 34.28% |
| AVGO240920P01420000 | 2024-05-16 3:47PM EDT | 1,420.00 | 120.00 | 122.60 | 125.40 | 0.00 | - | 2 | 26 | 34.20% |
| AVGO240920P01430000 | 2024-05-16 2:59PM EDT | 1,430.00 | 119.60 | 126.40 | 131.70 | 0.00 | - | 9 | 28 | 34.35% |
| AVGO240920P01440000 | 2024-05-16 2:06PM EDT | 1,440.00 | 122.00 | 131.70 | 138.30 | 0.00 | - | 4 | 15 | 34.55% |
| AVGO240920P01450000 | 2024-05-17 2:39PM EDT | 1,450.00 | 145.50 | 133.70 | 143.70 | +11.20 | +8.34% | 12 | 13 | 34.34% |
| AVGO240920P01460000 | 2024-01-10 11:24AM EDT | 1,460.00 | 388.18 | 224.50 | 230.90 | 0.00 | - | - | 0 | 58.16% |
| AVGO240920P01470000 | 2024-05-17 9:45AM EDT | 1,470.00 | 147.20 | 148.80 | 155.30 | -20.40 | -12.17% | 2 | 7 | 34.04% |
| AVGO240920P01480000 | 2024-05-16 2:38PM EDT | 1,480.00 | 147.70 | 151.10 | 164.20 | 0.00 | - | 13 | 27 | 34.80% |
| AVGO240920P01490000 | 2024-03-08 12:15PM EDT | 1,490.00 | 221.00 | 204.00 | 215.30 | 0.00 | - | 22 | 24 | 48.57% |
| AVGO240920P01500000 | 2024-05-17 2:17PM EDT | 1,500.00 | 177.65 | 163.80 | 174.80 | +13.25 | +8.06% | 2 | 45 | 33.95% |
| AVGO240920P01510000 | 2024-04-04 10:37AM EDT | 1,510.00 | 191.90 | 253.70 | 264.30 | 0.00 | - | 1 | 1 | 57.98% |
| AVGO240920P01520000 | 2024-05-15 1:52PM EDT | 1,520.00 | 169.60 | 176.60 | 188.90 | 0.00 | - | 10 | 9 | 34.05% |
| AVGO240920P01550000 | 2024-03-05 11:30AM EDT | 1,550.00 | 245.30 | 233.90 | 241.30 | 0.00 | - | - | 1 | 44.08% |
| AVGO240920P01570000 | 2024-03-12 10:42AM EDT | 1,570.00 | 310.87 | 245.60 | 253.50 | 0.00 | - | - | 5 | 43.42% |
| AVGO240920P01580000 | 2024-03-12 10:42AM EDT | 1,580.00 | 318.22 | 254.00 | 260.50 | 0.00 | - | - | 5 | 43.33% |
| AVGO240920P01600000 | 2024-04-04 2:06PM EDT | 1,600.00 | 268.00 | 327.60 | 341.40 | 0.00 | - | 2 | 2 | 62.26% |
| AVGO240920P01660000 | 2024-01-19 10:30AM EDT | 1,660.00 | 490.90 | 417.60 | 425.30 | 0.00 | - | 1 | 0 | 75.84% |
| AVGO240920P01740000 | 2024-04-25 9:30AM EDT | 1,740.00 | 476.50 | 352.40 | 364.70 | 0.00 | - | - | 1 | 33.47% |
| AVGO240920P01770000 | 2024-03-06 10:30AM EDT | 1,770.00 | 412.38 | 435.00 | 448.70 | 0.00 | - | 1 | 2 | 54.81% |
| AVGO240920P01870000 | 2024-03-01 11:14AM EDT | 1,870.00 | 518.70 | 537.80 | 552.00 | 0.00 | - | 1 | 0 | 62.25% |
| AVGO240920P01980000 | 2024-03-06 10:40AM EDT | 1,980.00 | 623.50 | 638.30 | 653.10 | 0.00 | - | 1 | 0 | 64.96% |
© 2024 Yahoo. All rights reserved.