Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321C00620000 | 2024-05-17 10:10AM EDT | 620.00 | 797.33 | 786.00 | 802.00 | 0.00 | - | 1 | 4 | 59.67% |
| AVGO250321C00640000 | 2024-04-17 12:41PM EDT | 640.00 | 676.87 | 764.00 | 778.70 | 0.00 | - | - | 1 | 55.12% |
| AVGO250321C00780000 | 2024-04-18 1:23PM EDT | 780.00 | 526.22 | 634.00 | 649.10 | 0.00 | - | - | 1 | 54.30% |
| AVGO250321C00800000 | 2024-04-22 12:14PM EDT | 800.00 | 457.33 | 618.90 | 634.60 | 0.00 | - | - | 1 | 51.15% |
| AVGO250321C00810000 | 2024-04-19 12:11PM EDT | 810.00 | 461.51 | 606.00 | 621.50 | 0.00 | - | 1 | 1 | 52.71% |
| AVGO250321C00860000 | 2024-04-19 10:25AM EDT | 860.00 | 431.15 | 562.00 | 577.20 | 0.00 | - | 1 | 1 | 50.76% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 1,000.00 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01040000 | 2024-03-19 11:37AM EDT | 1,040.00 | 283.00 | 307.50 | 318.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01050000 | 2024-03-19 3:44PM EDT | 1,050.00 | 286.20 | 300.60 | 311.20 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01060000 | 2024-03-19 12:59PM EDT | 1,060.00 | 281.80 | 294.10 | 304.90 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01100000 | 2024-05-10 10:09AM EDT | 1,100.00 | 323.80 | 369.30 | 384.00 | 0.00 | - | 5 | 6 | 44.33% |
| AVGO250321C01120000 | 2024-04-29 3:35PM EDT | 1,120.00 | 317.15 | 353.10 | 369.00 | 0.00 | - | - | 1 | 43.78% |
| AVGO250321C01200000 | 2024-05-15 10:37AM EDT | 1,200.00 | 300.00 | 298.10 | 313.80 | 0.00 | - | 1 | 6 | 42.21% |
| AVGO250321C01260000 | 2024-05-20 1:56PM EDT | 1,260.00 | 272.10 | 264.00 | 275.60 | 0.00 | - | 1 | 7 | 41.16% |
| AVGO250321C01280000 | 2024-05-15 1:16PM EDT | 1,280.00 | 271.29 | 249.70 | 264.70 | 0.00 | - | 6 | 7 | 41.08% |
| AVGO250321C01300000 | 2024-05-17 1:13PM EDT | 1,300.00 | 240.60 | 239.00 | 252.00 | 0.00 | - | 1 | 97 | 40.56% |
| AVGO250321C01320000 | 2024-05-16 11:54AM EDT | 1,320.00 | 268.20 | 228.40 | 241.60 | 0.00 | - | 44 | 30 | 40.47% |
| AVGO250321C01340000 | 2024-05-15 1:18PM EDT | 1,340.00 | 237.18 | 218.10 | 229.20 | 0.00 | - | 16 | 35 | 39.90% |
| AVGO250321C01360000 | 2024-05-15 12:07PM EDT | 1,360.00 | 220.00 | 208.10 | 218.00 | 0.00 | - | 7 | 44 | 39.52% |
| AVGO250321C01380000 | 2024-05-02 9:30AM EDT | 1,380.00 | 131.67 | 197.70 | 208.70 | 0.00 | - | 20 | 36 | 39.46% |
| AVGO250321C01400000 | 2024-05-17 3:04PM EDT | 1,400.00 | 192.00 | 188.20 | 199.00 | 0.00 | - | 16 | 1,152 | 39.27% |
| AVGO250321C01420000 | 2024-05-21 10:13AM EDT | 1,420.00 | 181.26 | 179.20 | 189.00 | -12.63 | -6.51% | 5 | 46 | 38.95% |
| AVGO250321C01440000 | 2024-05-21 2:29PM EDT | 1,440.00 | 173.19 | 170.30 | 179.50 | -10.85 | -5.90% | 10 | 35 | 38.68% |
| AVGO250321C01460000 | 2024-05-21 9:47AM EDT | 1,460.00 | 165.47 | 161.90 | 170.10 | -11.02 | -6.24% | 5 | 48 | 38.37% |
| AVGO250321C01480000 | 2024-05-20 3:10PM EDT | 1,480.00 | 158.56 | 153.20 | 161.30 | -6.17 | -3.75% | 5 | 17 | 38.12% |
| AVGO250321C01500000 | 2024-05-21 12:09PM EDT | 1,500.00 | 150.53 | 145.10 | 154.30 | -4.32 | -2.79% | 2 | 1,349 | 38.16% |
| AVGO250321C01520000 | 2024-04-25 11:52AM EDT | 1,520.00 | 97.50 | 137.70 | 146.60 | 0.00 | - | 5 | 48 | 38.01% |
| AVGO250321C01540000 | 2024-04-12 3:55PM EDT | 1,540.00 | 122.90 | 102.80 | 112.30 | 0.00 | - | 430 | 343 | 32.55% |
| AVGO250321C01560000 | 2024-05-20 12:50PM EDT | 1,560.00 | 133.90 | 122.70 | 133.70 | 0.00 | - | 6 | 106 | 38.05% |
| AVGO250321C01580000 | 2024-05-15 1:59PM EDT | 1,580.00 | 123.80 | 116.40 | 128.00 | -13.10 | -9.57% | 1 | 52 | 38.13% |
| AVGO250321C01600000 | 2024-05-20 2:12PM EDT | 1,600.00 | 115.50 | 110.40 | 121.90 | -4.50 | -3.75% | 1 | 71 | 38.09% |
| AVGO250321C01620000 | 2024-05-15 1:40PM EDT | 1,620.00 | 120.30 | 104.60 | 112.00 | 0.00 | - | 18 | 122 | 37.23% |
| AVGO250321C01640000 | 2024-05-02 3:20PM EDT | 1,640.00 | 55.80 | 99.10 | 106.00 | 0.00 | - | 1 | 5 | 37.10% |
| AVGO250321C01660000 | 2024-03-21 10:49AM EDT | 1,660.00 | 113.00 | 43.90 | 50.20 | 0.00 | - | - | 1 | 26.06% |
| AVGO250321C01680000 | 2024-03-26 10:45AM EDT | 1,680.00 | 88.60 | 58.50 | 64.40 | 0.00 | - | 14 | 20 | 30.27% |
| AVGO250321C01700000 | 2024-05-21 12:09PM EDT | 1,700.00 | 87.13 | 83.70 | 89.50 | -3.47 | -3.83% | 2 | 30 | 36.71% |
| AVGO250321C01720000 | 2024-05-20 9:37AM EDT | 1,720.00 | 86.00 | 78.80 | 86.00 | 0.00 | - | 1 | 11 | 36.92% |
| AVGO250321C01740000 | 2024-05-17 3:31PM EDT | 1,740.00 | 78.10 | 73.30 | 81.00 | 0.00 | - | 10 | 10 | 36.75% |
| AVGO250321C01760000 | 2024-04-18 10:00AM EDT | 1,760.00 | 49.55 | 68.00 | 78.00 | 0.00 | - | 3 | 6 | 36.99% |
| AVGO250321C01780000 | 2024-03-22 11:40AM EDT | 1,780.00 | 81.60 | 28.20 | 35.10 | 0.00 | - | 4 | 4 | 27.35% |
| AVGO250321C01800000 | 2024-05-20 2:09PM EDT | 1,800.00 | 67.85 | 63.00 | 67.90 | 0.00 | - | 1 | 49 | 36.40% |
| AVGO250321C01880000 | 2024-05-17 1:09PM EDT | 1,880.00 | 51.90 | 48.90 | 53.50 | 0.00 | - | 2 | 52 | 36.02% |
| AVGO250321C01900000 | 2024-04-26 9:30AM EDT | 1,900.00 | 32.40 | 46.20 | 50.80 | 0.00 | - | 1 | 11 | 36.05% |
| AVGO250321C01940000 | 2024-03-22 11:26AM EDT | 1,940.00 | 55.89 | 15.80 | 21.10 | 0.00 | - | 20 | 20 | 28.39% |
| AVGO250321C01960000 | 2024-05-09 9:54AM EDT | 1,960.00 | 26.70 | 39.60 | 45.00 | 0.00 | - | 1 | 1 | 36.56% |
| AVGO250321C02000000 | 2024-05-01 1:48PM EDT | 2,000.00 | 19.50 | 35.00 | 40.00 | 0.00 | - | 1 | 11 | 36.43% |
| AVGO250321C02100000 | 2024-05-21 11:02AM EDT | 2,100.00 | 28.70 | 24.50 | 30.50 | -5.56 | -16.23% | 1 | 16 | 36.43% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321P00620000 | 2024-05-13 10:33AM EDT | 620.00 | 2.50 | 0.80 | 5.00 | 0.00 | - | 1 | 34 | 48.04% |
| AVGO250321P00640000 | 2024-04-19 11:14AM EDT | 640.00 | 6.44 | 1.05 | 10.00 | 0.00 | - | 5 | 5 | 52.92% |
| AVGO250321P00660000 | 2024-04-15 1:38PM EDT | 660.00 | 4.55 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 51.08% |
| AVGO250321P00680000 | 2024-05-21 3:17PM EDT | 680.00 | 3.57 | 0.05 | 10.00 | -3.16 | -46.95% | 15 | 5 | 49.30% |
| AVGO250321P00700000 | 2024-05-16 3:48PM EDT | 700.00 | 3.70 | 0.05 | 10.00 | 0.00 | - | - | 1 | 47.57% |
| AVGO250321P00720000 | 2024-03-21 12:19PM EDT | 720.00 | 9.44 | 11.00 | 15.20 | 0.00 | - | - | 1 | 50.44% |
| AVGO250321P00730000 | 2024-04-12 12:33PM EDT | 730.00 | 8.00 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 46.01% |
| AVGO250321P00740000 | 2024-04-12 12:35PM EDT | 740.00 | 8.50 | 2.40 | 12.00 | 0.00 | - | 1 | 1 | 46.07% |
| AVGO250321P00780000 | 2024-05-15 9:53AM EDT | 780.00 | 7.50 | 4.60 | 12.00 | 0.00 | - | 4 | 5 | 42.82% |
| AVGO250321P00790000 | 2024-04-12 2:53PM EDT | 790.00 | 11.50 | 5.00 | 15.00 | 0.00 | - | 2 | 2 | 44.31% |
| AVGO250321P00800000 | 2024-04-11 11:16AM EDT | 800.00 | 13.00 | 5.70 | 15.00 | 0.00 | - | - | 0 | 43.49% |
| AVGO250321P00810000 | 2024-03-22 3:37PM EDT | 810.00 | 14.00 | 21.90 | 24.80 | 0.00 | - | 1 | 1 | 48.77% |
| AVGO250321P00840000 | 2024-03-22 11:26AM EDT | 840.00 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 48.80% |
| AVGO250321P00850000 | 2024-05-20 1:34PM EDT | 850.00 | 11.20 | 6.00 | 16.00 | 0.00 | - | 1 | 12 | 40.22% |
| AVGO250321P00860000 | 2024-03-20 12:23PM EDT | 860.00 | 22.67 | 29.80 | 32.90 | 0.00 | - | 2 | 2 | 48.47% |
| AVGO250321P00870000 | 2024-04-24 2:41PM EDT | 870.00 | 25.10 | 7.10 | 17.00 | 0.00 | - | 1 | 31 | 39.30% |
| AVGO250321P00880000 | 2024-05-02 10:57AM EDT | 880.00 | 25.30 | 9.70 | 15.90 | 0.00 | - | 1 | 14 | 37.88% |
| AVGO250321P00890000 | 2024-03-22 12:10PM EDT | 890.00 | 21.47 | 35.40 | 39.10 | 0.00 | - | 1 | 1 | 48.54% |
| AVGO250321P00900000 | 2024-05-15 11:50AM EDT | 900.00 | 14.00 | 12.30 | 18.10 | 0.00 | - | 1 | 16 | 37.67% |
| AVGO250321P00910000 | 2024-04-23 11:02AM EDT | 910.00 | 33.50 | 12.20 | 18.50 | 0.00 | - | 1 | 3 | 37.14% |
| AVGO250321P00920000 | 2024-05-14 2:23PM EDT | 920.00 | 18.87 | 14.00 | 19.50 | 0.00 | - | 1 | 3 | 36.93% |
| AVGO250321P00930000 | 2024-05-15 12:04PM EDT | 930.00 | 17.60 | 14.90 | 20.70 | 0.00 | - | 3 | 6 | 36.80% |
| AVGO250321P00950000 | 2024-05-16 9:35AM EDT | 950.00 | 19.00 | 17.50 | 23.00 | 0.00 | - | 1 | 5 | 36.42% |
| AVGO250321P00960000 | 2024-03-20 1:05PM EDT | 960.00 | 41.00 | 52.00 | 55.50 | 0.00 | - | - | 1 | 48.44% |
| AVGO250321P00980000 | 2024-05-15 11:26AM EDT | 980.00 | 24.00 | 20.10 | 27.10 | 0.00 | - | 5 | 2 | 35.98% |
| AVGO250321P00990000 | 2024-05-15 3:58PM EDT | 990.00 | 23.99 | 21.80 | 28.70 | 0.00 | - | 10 | 5 | 35.89% |
| AVGO250321P01000000 | 2024-04-30 3:18PM EDT | 1,000.00 | 40.40 | 23.80 | 29.30 | 0.00 | - | 7 | 64 | 35.37% |
| AVGO250321P01010000 | 2024-03-27 9:36AM EDT | 1,010.00 | 39.85 | 39.60 | 45.80 | 0.00 | - | 1 | 1 | 40.67% |
| AVGO250321P01020000 | 2024-05-14 12:55PM EDT | 1,020.00 | 36.60 | 26.60 | 33.20 | 0.00 | - | 2 | 10 | 35.34% |
| AVGO250321P01030000 | 2024-05-15 10:47AM EDT | 1,030.00 | 32.20 | 29.10 | 34.30 | 0.00 | - | 2 | 11 | 34.97% |
| AVGO250321P01040000 | 2024-05-20 11:09AM EDT | 1,040.00 | 33.00 | 29.80 | 37.00 | 0.00 | - | 3 | 10 | 35.16% |
| AVGO250321P01050000 | 2024-05-02 2:52PM EDT | 1,050.00 | 67.10 | 31.30 | 38.30 | 0.00 | - | 25 | 51 | 34.83% |
| AVGO250321P01060000 | 2024-04-24 2:49PM EDT | 1,060.00 | 66.30 | 33.90 | 39.90 | 0.00 | - | - | 2 | 34.58% |
| AVGO250321P01070000 | 2024-05-02 2:54PM EDT | 1,070.00 | 72.82 | 35.60 | 42.00 | 0.00 | - | 20 | 24 | 34.48% |
| AVGO250321P01080000 | 2024-05-17 2:02PM EDT | 1,080.00 | 44.70 | 37.80 | 44.60 | 0.00 | - | 26 | 28 | 34.52% |
| AVGO250321P01090000 | 2024-05-16 11:31AM EDT | 1,090.00 | 38.30 | 40.20 | 46.20 | 0.00 | - | 1 | 1 | 34.21% |
| AVGO250321P01100000 | 2024-05-16 11:31AM EDT | 1,100.00 | 40.35 | 42.70 | 47.90 | 0.00 | - | 1 | 43 | 33.93% |
| AVGO250321P01110000 | 2024-05-20 11:09AM EDT | 1,110.00 | 47.60 | 44.80 | 50.60 | 0.00 | - | 1 | 6 | 33.92% |
| AVGO250321P01130000 | 2024-05-07 10:14AM EDT | 1,130.00 | 72.90 | 49.10 | 55.90 | 0.00 | - | 1 | 6 | 33.80% |
| AVGO250321P01140000 | 2024-04-25 10:30AM EDT | 1,140.00 | 80.80 | 51.30 | 58.70 | 0.00 | - | 2 | 5 | 33.74% |
| AVGO250321P01150000 | 2024-05-16 12:07PM EDT | 1,150.00 | 53.03 | 53.70 | 61.60 | 0.00 | - | 2 | 7 | 33.69% |
| AVGO250321P01160000 | 2024-05-13 10:33AM EDT | 1,160.00 | 72.70 | 56.60 | 63.70 | 0.00 | - | 1 | 19 | 33.40% |
| AVGO250321P01170000 | 2024-04-02 10:23AM EDT | 1,170.00 | 91.30 | 108.60 | 114.60 | 0.00 | - | 1 | 14 | 45.18% |
| AVGO250321P01180000 | 2024-05-01 11:50AM EDT | 1,180.00 | 105.30 | 61.50 | 70.00 | 0.00 | - | 1 | 4 | 33.32% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 1,190.00 | 86.90 | 64.40 | 73.00 | 0.00 | - | 3 | 12 | 33.20% |
| AVGO250321P01200000 | 2024-05-13 10:31AM EDT | 1,200.00 | 87.00 | 69.00 | 75.70 | 0.00 | - | 1 | 23 | 32.99% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 1,220.00 | 122.70 | 75.10 | 81.80 | 0.00 | - | 2 | 10 | 32.68% |
| AVGO250321P01240000 | 2024-05-17 3:21PM EDT | 1,240.00 | 88.35 | 81.30 | 89.00 | 0.00 | - | 16 | 17 | 32.55% |
| AVGO250321P01260000 | 2024-05-09 1:53PM EDT | 1,260.00 | 123.44 | 88.30 | 97.00 | 0.00 | - | 18 | 35 | 32.51% |
| AVGO250321P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 104.79 | 95.70 | 103.40 | 0.00 | - | 56 | 59 | 32.04% |
| AVGO250321P01300000 | 2024-05-17 3:23PM EDT | 1,300.00 | 111.77 | 103.80 | 113.80 | 0.00 | - | 18 | 83 | 32.34% |
| AVGO250321P01320000 | 2024-05-21 3:45PM EDT | 1,320.00 | 115.50 | 111.70 | 121.10 | -5.97 | -4.91% | 33 | 32 | 31.91% |
| AVGO250321P01340000 | 2024-05-15 11:46AM EDT | 1,340.00 | 122.60 | 121.40 | 130.30 | 0.00 | - | 1 | 101 | 31.79% |
| AVGO250321P01360000 | 2024-05-10 3:18PM EDT | 1,360.00 | 161.45 | 130.10 | 139.70 | 0.00 | - | 1 | 32 | 31.63% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 1,380.00 | 197.50 | 141.00 | 150.00 | 0.00 | - | 16 | 249 | 31.58% |
| AVGO250321P01400000 | 2024-05-20 1:19PM EDT | 1,400.00 | 147.43 | 148.30 | 156.70 | 0.00 | - | 5 | 1,201 | 30.74% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 1,420.00 | 195.00 | 157.90 | 166.80 | 0.00 | - | 2 | 11 | 30.49% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 1,440.00 | 208.50 | 168.70 | 181.00 | 0.00 | - | 2 | 5 | 30.98% |
| AVGO250321P01460000 | 2024-03-26 3:13PM EDT | 1,460.00 | 220.80 | 236.80 | 249.80 | 0.00 | - | 4 | 5 | 42.10% |
| AVGO250321P01500000 | 2024-05-20 11:24AM EDT | 1,500.00 | 204.90 | 202.20 | 215.00 | 0.00 | - | 1 | 75 | 30.31% |
© 2024 Yahoo. All rights reserved.