Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240607C01320000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 28.00 | 27.10 | 32.20 | -53.05 | -65.45% | 197 | 25 | 37.89% |
| AVGO240614C01320000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 48.97 | 53.00 | 57.10 | -45.97 | -48.42% | 107 | 544 | 50.97% |
| AVGO240621C01320000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 58.80 | 58.80 | 60.90 | -21.05 | -26.36% | 143 | 752 | 44.62% |
| AVGO240628C01320000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 58.00 | 60.10 | 66.70 | -32.00 | -35.56% | 7 | 7 | 42.62% |
| AVGO240712C01320000 | 2024-05-31 3:10PM EDT | 2024-07-12 | 65.20 | 67.80 | 77.20 | -26.14 | -28.62% | 6 | 1 | 40.68% |
| AVGO240719C01320000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 79.00 | 77.40 | 79.70 | -22.13 | -21.88% | 39 | 218 | 38.95% |
| AVGO240816C01320000 | 2024-05-31 3:25PM EDT | 2024-08-16 | 90.80 | 94.40 | 98.40 | -26.61 | -22.66% | 3 | 122 | 38.81% |
| AVGO240920C01320000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 113.80 | 116.50 | 119.80 | -28.30 | -19.92% | 5 | 142 | 39.53% |
| AVGO241018C01320000 | 2024-05-31 1:32PM EDT | 2024-10-18 | 130.00 | 127.80 | 131.40 | -84.50 | -39.39% | 5 | 53 | 38.93% |
| AVGO241220C01320000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 205.80 | 151.10 | 163.40 | 0.00 | - | 1 | 144 | 40.52% |
| AVGO250117C01320000 | 2024-05-31 10:42AM EDT | 2025-01-17 | 159.23 | 158.00 | 166.20 | -21.17 | -11.74% | 2 | 573 | 38.66% |
| AVGO250221C01320000 | 2024-05-31 2:17PM EDT | 2025-02-21 | 165.80 | 168.70 | 179.50 | -29.79 | -15.23% | 1 | 29 | 39.02% |
| AVGO250321C01320000 | 2024-05-31 11:34AM EDT | 2025-03-21 | 176.30 | 177.40 | 191.90 | -91.90 | -34.27% | 1 | 30 | 39.76% |
| AVGO250620C01320000 | 2024-05-31 2:24PM EDT | 2025-06-20 | 201.00 | 204.10 | 217.90 | -30.65 | -13.23% | 1 | 17 | 39.63% |
| AVGO251219C01320000 | 2024-05-28 12:20PM EDT | 2025-12-19 | 310.00 | 250.00 | 266.00 | 0.00 | - | 2 | 73 | 40.15% |
| AVGO260116C01320000 | 2024-05-30 9:33AM EDT | 2026-01-16 | 296.05 | 252.00 | 272.00 | 0.00 | - | 1 | 60 | 40.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240607P01320000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 21.50 | 18.00 | 23.00 | +10.30 | +91.96% | 312 | 253 | 36.99% |
| AVGO240614P01320000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 42.60 | 40.30 | 44.30 | +22.48 | +111.73% | 66 | 30 | 46.85% |
| AVGO240621P01320000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 51.00 | 45.00 | 48.00 | +16.60 | +48.26% | 125 | 442 | 41.18% |
| AVGO240628P01320000 | 2024-05-31 2:24PM EDT | 2024-06-28 | 62.49 | 48.90 | 56.20 | +23.49 | +60.23% | 43 | 5 | 41.29% |
| AVGO240719P01320000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 66.93 | 62.80 | 65.40 | +17.08 | +34.26% | 18 | 369 | 35.98% |
| AVGO240816P01320000 | 2024-05-31 1:43PM EDT | 2024-08-16 | 82.10 | 75.90 | 78.70 | +32.00 | +63.87% | 24 | 107 | 34.21% |
| AVGO240920P01320000 | 2024-05-29 1:34PM EDT | 2024-09-20 | 71.20 | 92.70 | 95.40 | 0.00 | - | 102 | 131 | 34.10% |
| AVGO241018P01320000 | 2024-05-31 10:52AM EDT | 2024-10-18 | 107.93 | 101.60 | 105.00 | +26.33 | +32.27% | 1 | 40 | 33.45% |
| AVGO241220P01320000 | 2024-05-31 12:12PM EDT | 2024-12-20 | 127.75 | 117.90 | 126.80 | +20.45 | +19.06% | 1 | 301 | 33.35% |
| AVGO250117P01320000 | 2024-05-31 12:43PM EDT | 2025-01-17 | 132.63 | 122.50 | 131.80 | +26.28 | +24.71% | 9 | 542 | 32.47% |
| AVGO250221P01320000 | 2024-05-31 12:43PM EDT | 2025-02-21 | 138.46 | 128.60 | 137.90 | +28.05 | +25.41% | 5 | 17 | 31.62% |
| AVGO250321P01320000 | 2024-05-30 11:41AM EDT | 2025-03-21 | 126.70 | 134.60 | 145.50 | 0.00 | - | 2 | 36 | 31.70% |
| AVGO250620P01320000 | 2024-05-20 2:02PM EDT | 2025-06-20 | 131.80 | 149.50 | 163.00 | 0.00 | - | 1 | 3 | 30.97% |
| AVGO251219P01320000 | 2024-05-20 2:19PM EDT | 2025-12-19 | 162.30 | 177.00 | 193.00 | 0.00 | - | 1 | 4 | 30.15% |
| AVGO260116P01320000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 163.70 | 181.00 | 197.00 | 0.00 | - | 1 | 11 | 30.04% |
© 2024 Yahoo. All rights reserved.