Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241115C00840000 | 2024-06-28 1:44PM EDT | 840.00 | 774.50 | 881.30 | 893.60 | 0.00 | - | 2 | 0 | 74.52% |
| AVGO241115C01100000 | 2024-06-27 3:46PM EDT | 1,100.00 | 507.00 | 630.70 | 643.00 | 0.00 | - | - | 0 | 57.07% |
| AVGO241115C01320000 | 2024-06-28 1:19PM EDT | 1,320.00 | 340.50 | 431.20 | 441.70 | 0.00 | - | 2 | 0 | 49.22% |
| AVGO241115C01360000 | 2024-06-27 3:45PM EDT | 1,360.00 | 290.10 | 397.90 | 410.10 | 0.00 | - | - | 2 | 48.61% |
| AVGO241115C01400000 | 2024-06-27 12:12PM EDT | 1,400.00 | 260.12 | 367.20 | 377.40 | 0.00 | - | - | 3 | 47.28% |
| AVGO241115C01450000 | 2024-06-25 1:37PM EDT | 1,450.00 | 236.20 | 327.70 | 340.20 | 0.00 | - | - | 0 | 46.43% |
| AVGO241115C01480000 | 2024-06-26 10:23AM EDT | 1,480.00 | 238.00 | 307.30 | 316.60 | 0.00 | - | - | 1 | 45.29% |
| AVGO241115C01500000 | 2024-07-03 11:31AM EDT | 1,500.00 | 295.00 | 293.90 | 303.00 | +42.64 | +16.90% | 3 | 13 | 45.08% |
| AVGO241115C01520000 | 2024-07-02 10:11AM EDT | 1,520.00 | 225.32 | 277.40 | 288.50 | 0.00 | - | 1 | 3 | 44.53% |
| AVGO241115C01540000 | 2024-06-28 10:15AM EDT | 1,540.00 | 216.40 | 267.10 | 276.00 | 0.00 | - | 2 | 2 | 44.45% |
| AVGO241115C01550000 | 2024-07-01 9:32AM EDT | 1,550.00 | 195.40 | 260.70 | 269.40 | 0.00 | - | 1 | 0 | 44.28% |
| AVGO241115C01560000 | 2024-06-28 11:13AM EDT | 1,560.00 | 189.10 | 254.30 | 263.10 | 0.00 | - | 1 | 0 | 44.17% |
| AVGO241115C01580000 | 2024-07-01 9:48AM EDT | 1,580.00 | 172.80 | 239.10 | 250.50 | 0.00 | - | 1 | 16 | 43.88% |
| AVGO241115C01600000 | 2024-07-03 11:17AM EDT | 1,600.00 | 237.00 | 231.40 | 238.10 | +57.10 | +31.74% | 5 | 0 | 43.56% |
| AVGO241115C01620000 | 2024-07-01 2:58PM EDT | 1,620.00 | 176.25 | 216.20 | 225.70 | 0.00 | - | 5 | 6 | 43.16% |
| AVGO241115C01640000 | 2024-07-02 1:53PM EDT | 1,640.00 | 173.61 | 205.60 | 215.10 | 0.00 | - | 17 | 31 | 43.13% |
| AVGO241115C01650000 | 2024-07-02 2:41PM EDT | 1,650.00 | 171.46 | 199.70 | 209.30 | 0.00 | - | 9 | 30 | 42.95% |
| AVGO241115C01660000 | 2024-07-02 2:41PM EDT | 1,660.00 | 166.72 | 198.20 | 205.60 | 0.00 | - | 5 | 18 | 43.28% |
| AVGO241115C01680000 | 2024-07-03 10:29AM EDT | 1,680.00 | 183.00 | 184.10 | 193.20 | +32.60 | +21.68% | 5 | 0 | 42.62% |
| AVGO241115C01700000 | 2024-07-03 11:16AM EDT | 1,700.00 | 181.85 | 178.00 | 183.10 | +61.37 | +50.94% | 7 | 0 | 42.45% |
| AVGO241115C01720000 | 2024-07-03 10:11AM EDT | 1,720.00 | 156.10 | 168.50 | 172.90 | +37.40 | +31.51% | 1 | 18 | 42.17% |
| AVGO241115C01740000 | 2024-07-03 10:11AM EDT | 1,740.00 | 149.20 | 160.80 | 164.50 | +48.20 | +47.72% | 1 | 0 | 42.24% |
| AVGO241115C01750000 | 2024-07-01 1:02PM EDT | 1,750.00 | 152.80 | 156.50 | 159.20 | +30.10 | +24.53% | 2 | 14 | 41.98% |
| AVGO241115C01760000 | 2024-07-01 10:02AM EDT | 1,760.00 | 103.40 | 151.70 | 157.60 | 0.00 | - | 2 | 0 | 42.59% |
| AVGO241115C01780000 | 2024-07-03 11:25AM EDT | 1,780.00 | 145.70 | 142.40 | 148.10 | +48.80 | +50.36% | 1 | 3 | 42.23% |
| AVGO241115C01800000 | 2024-07-03 9:44AM EDT | 1,800.00 | 123.90 | 133.00 | 141.10 | +18.17 | +17.19% | 1 | 8 | 42.39% |
| AVGO241115C01820000 | 2024-06-26 1:36PM EDT | 1,820.00 | 80.40 | 126.80 | 133.00 | 0.00 | - | - | 2 | 42.21% |
| AVGO241115C01840000 | 2024-06-26 1:36PM EDT | 1,840.00 | 75.40 | 118.40 | 126.90 | 0.00 | - | - | 0 | 42.43% |
| AVGO241115C01850000 | 2024-06-28 1:45PM EDT | 1,850.00 | 77.20 | 114.70 | 123.60 | 0.00 | - | 2 | 24 | 42.45% |
| AVGO241115C01860000 | 2024-06-25 12:26PM EDT | 1,860.00 | 65.20 | 111.40 | 120.40 | 0.00 | - | - | 2 | 42.48% |
| AVGO241115C01880000 | 2024-06-25 3:04PM EDT | 1,880.00 | 62.00 | 107.00 | 112.90 | 0.00 | - | - | 7 | 42.21% |
| AVGO241115C01900000 | 2024-07-03 11:26AM EDT | 1,900.00 | 103.15 | 102.20 | 108.20 | +25.69 | +33.17% | 3 | 0 | 42.57% |
| AVGO241115C01920000 | 2024-06-26 12:44PM EDT | 1,920.00 | 57.50 | 95.90 | 100.90 | 0.00 | - | - | 4 | 42.20% |
| AVGO241115C01940000 | 2024-06-25 12:29PM EDT | 1,940.00 | 47.70 | 90.00 | 96.10 | 0.00 | - | - | 3 | 42.39% |
| AVGO241115C01950000 | 2024-07-01 11:47AM EDT | 1,950.00 | 62.50 | 87.00 | 93.50 | 0.00 | - | 1 | 8 | 42.42% |
| AVGO241115C01960000 | 2024-06-25 12:27PM EDT | 1,960.00 | 44.80 | 84.20 | 90.60 | 0.00 | - | - | 0 | 42.34% |
| AVGO241115C01980000 | 2024-07-01 11:13AM EDT | 1,980.00 | 51.70 | 79.00 | 85.90 | 0.00 | - | 2 | 0 | 42.43% |
| AVGO241115C02000000 | 2024-06-27 9:55AM EDT | 2,000.00 | 46.43 | 74.00 | 81.30 | 0.00 | - | - | 0 | 42.49% |
| AVGO241115C02050000 | 2024-06-25 3:59PM EDT | 2,050.00 | 35.98 | 64.00 | 70.80 | 0.00 | - | - | 2 | 42.63% |
| AVGO241115C02100000 | 2024-07-02 2:25PM EDT | 2,100.00 | 44.80 | 56.00 | 61.00 | 0.00 | - | 5 | 6 | 42.59% |
| AVGO241115C02200000 | 2024-06-27 9:55AM EDT | 2,200.00 | 25.18 | 41.10 | 47.00 | 0.00 | - | - | 5 | 43.22% |
| AVGO241115C02350000 | 2024-07-03 10:24AM EDT | 2,350.00 | 25.90 | 27.60 | 31.40 | +4.60 | +21.60% | 2 | 7 | 43.90% |
| AVGO241115C02400000 | 2024-07-02 3:16PM EDT | 2,400.00 | 18.78 | 24.20 | 29.60 | 0.00 | - | 1 | 0 | 45.06% |
| AVGO241115C02550000 | 2024-07-01 3:28PM EDT | 2,550.00 | 19.20 | 16.50 | 20.20 | +5.00 | +35.21% | 1 | 0 | 45.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241115P00880000 | 2024-06-26 12:57PM EDT | 880.00 | 1.67 | 0.50 | 3.60 | 0.00 | - | - | 0 | 50.55% |
| AVGO241115P00950000 | 2024-06-26 1:27PM EDT | 950.00 | 2.60 | 0.85 | 4.20 | 0.00 | - | - | 0 | 50.60% |
| AVGO241115P00980000 | 2024-06-26 12:57PM EDT | 980.00 | 3.55 | 1.10 | 4.70 | 0.00 | - | - | 1 | 49.18% |
| AVGO241115P01000000 | 2024-07-01 3:54PM EDT | 1,000.00 | 3.40 | 1.25 | 5.00 | 0.00 | - | 7 | 12 | 48.14% |
| AVGO241115P01080000 | 2024-06-25 2:37PM EDT | 1,080.00 | 6.70 | 2.15 | 7.10 | 0.00 | - | - | 3 | 45.00% |
| AVGO241115P01100000 | 2024-07-02 10:33AM EDT | 1,100.00 | 6.20 | 4.00 | 6.40 | 0.00 | - | 1 | 0 | 42.60% |
| AVGO241115P01160000 | 2024-07-01 12:51PM EDT | 1,160.00 | 9.95 | 5.70 | 10.50 | 0.00 | - | 4 | 6 | 42.47% |
| AVGO241115P01200000 | 2024-07-01 12:31PM EDT | 1,200.00 | 13.36 | 8.40 | 11.70 | 0.00 | - | 1 | 7 | 40.44% |
| AVGO241115P01250000 | 2024-07-02 10:33AM EDT | 1,250.00 | 18.85 | 12.80 | 16.00 | 0.00 | - | 1 | 0 | 39.72% |
| AVGO241115P01260000 | 2024-07-01 12:34PM EDT | 1,260.00 | 20.33 | 13.20 | 17.30 | 0.00 | - | 1 | 0 | 39.77% |
| AVGO241115P01280000 | 2024-07-02 11:50AM EDT | 1,280.00 | 22.30 | 15.90 | 18.10 | 0.00 | - | 2 | 13 | 38.68% |
| AVGO241115P01300000 | 2024-07-01 12:34PM EDT | 1,300.00 | 21.25 | 18.30 | 20.10 | -5.16 | -19.54% | 2 | 0 | 38.25% |
| AVGO241115P01320000 | 2024-06-25 2:51PM EDT | 1,320.00 | 35.81 | 20.50 | 24.80 | 0.00 | - | - | 0 | 39.11% |
| AVGO241115P01340000 | 2024-06-27 1:54PM EDT | 1,340.00 | 42.34 | 22.60 | 26.50 | 0.00 | - | - | 40 | 38.28% |
| AVGO241115P01350000 | 2024-06-24 12:38PM EDT | 1,350.00 | 41.10 | 22.50 | 28.60 | 0.00 | - | - | 0 | 38.43% |
| AVGO241115P01360000 | 2024-07-02 9:36AM EDT | 1,360.00 | 39.30 | 26.20 | 29.30 | 0.00 | - | 1 | 0 | 37.90% |
| AVGO241115P01380000 | 2024-06-28 10:12AM EDT | 1,380.00 | 43.10 | 28.40 | 33.80 | 0.00 | - | 2 | 4 | 38.14% |
| AVGO241115P01400000 | 2024-07-02 11:43AM EDT | 1,400.00 | 46.20 | 30.50 | 36.30 | 0.00 | - | 1 | 9 | 37.42% |
| AVGO241115P01420000 | 2024-07-03 10:39AM EDT | 1,420.00 | 42.30 | 37.00 | 40.50 | -24.60 | -36.77% | 30 | 0 | 37.27% |
| AVGO241115P01440000 | 2024-07-02 10:03AM EDT | 1,440.00 | 57.50 | 42.20 | 45.50 | 0.00 | - | 6 | 33 | 37.29% |
| AVGO241115P01450000 | 2024-06-26 12:48PM EDT | 1,450.00 | 77.30 | 42.60 | 48.10 | 0.00 | - | - | 0 | 37.28% |
| AVGO241115P01460000 | 2024-06-25 2:03PM EDT | 1,460.00 | 73.00 | 45.00 | 51.70 | 0.00 | - | - | 0 | 37.58% |
| AVGO241115P01480000 | 2024-06-26 10:28AM EDT | 1,480.00 | 82.50 | 52.10 | 56.40 | 0.00 | - | - | 0 | 37.23% |
| AVGO241115P01500000 | 2024-07-03 11:25AM EDT | 1,500.00 | 60.50 | 55.80 | 62.70 | -16.70 | -21.63% | 1 | 18 | 37.27% |
| AVGO241115P01540000 | 2024-06-28 9:46AM EDT | 1,540.00 | 104.10 | 70.60 | 74.60 | 0.00 | - | 13 | 0 | 36.80% |
| AVGO241115P01550000 | 2024-06-27 1:35PM EDT | 1,550.00 | 81.87 | 73.30 | 77.00 | -36.43 | -30.79% | 1 | 0 | 36.45% |
| AVGO241115P01560000 | 2024-07-02 2:40PM EDT | 1,560.00 | 96.34 | 77.70 | 82.40 | 0.00 | - | 1 | 3 | 36.92% |
| AVGO241115P01580000 | 2024-07-02 2:51PM EDT | 1,580.00 | 102.81 | 85.00 | 90.00 | 0.00 | - | 1 | 6 | 36.86% |
| AVGO241115P01600000 | 2024-07-02 10:23AM EDT | 1,600.00 | 126.00 | 92.10 | 98.20 | 0.00 | - | 1 | 0 | 36.85% |
| AVGO241115P01620000 | 2024-07-01 10:38AM EDT | 1,620.00 | 143.60 | 100.10 | 104.80 | 0.00 | - | 3 | 0 | 36.31% |
| AVGO241115P01640000 | 2024-07-01 10:40AM EDT | 1,640.00 | 154.10 | 109.10 | 115.50 | 0.00 | - | 2 | 30 | 36.72% |
| AVGO241115P01650000 | 2024-07-03 10:19AM EDT | 1,650.00 | 122.00 | 113.80 | 118.40 | -37.70 | -23.61% | 6 | 0 | 36.27% |
| AVGO241115P01660000 | 2024-07-03 9:46AM EDT | 1,660.00 | 133.40 | 119.00 | 123.30 | -32.60 | -19.64% | 4 | 6 | 36.29% |
| AVGO241115P01680000 | 2024-07-03 9:49AM EDT | 1,680.00 | 142.95 | 126.60 | 131.80 | -18.75 | -11.60% | 2 | 0 | 35.94% |
| AVGO241115P01700000 | 2024-07-02 3:59PM EDT | 1,700.00 | 162.23 | 137.90 | 145.80 | 0.00 | - | 1 | 16 | 36.82% |
| AVGO241115P01720000 | 2024-07-03 10:16AM EDT | 1,720.00 | 158.30 | 149.10 | 152.80 | -57.30 | -26.58% | 3 | 2 | 35.90% |
| AVGO241115P01750000 | 2024-06-27 9:45AM EDT | 1,750.00 | 225.70 | 165.90 | 169.50 | 0.00 | - | - | 1 | 35.84% |
| AVGO241115P01780000 | 2024-06-27 9:45AM EDT | 1,780.00 | 245.00 | 182.30 | 187.00 | 0.00 | - | - | 1 | 35.75% |
| AVGO241115P01800000 | 2024-06-25 1:26PM EDT | 1,800.00 | 267.50 | 192.80 | 199.00 | 0.00 | - | - | 0 | 35.65% |
| AVGO241115P01840000 | 2024-06-27 9:45AM EDT | 1,840.00 | 288.90 | 217.80 | 227.40 | 0.00 | - | - | 0 | 36.24% |
| AVGO241115P01900000 | 2024-06-28 2:50PM EDT | 1,900.00 | 342.40 | 258.90 | 267.10 | 0.00 | - | 1 | 1 | 35.76% |
| AVGO241115P02350000 | 2024-06-28 12:10PM EDT | 2,350.00 | 756.00 | 636.90 | 649.20 | 0.00 | - | 1 | 0 | 35.06% |
| AVGO241115P02550000 | 2024-06-27 3:58PM EDT | 2,550.00 | 965.42 | 830.10 | 845.10 | 0.00 | - | - | 0 | 38.54% |
© 2024 Yahoo. All rights reserved.