Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240607C01400000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.20 | 3.70 | 4.50 | -9.80 | -70.00% | 849 | 269 | 34.49% |
| AVGO240614C01400000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 21.48 | 21.60 | 24.70 | -13.24 | -38.13% | 159 | 345 | 49.69% |
| AVGO240621C01400000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 25.58 | 26.10 | 29.00 | -15.91 | -38.35% | 169 | 1,014 | 44.33% |
| AVGO240628C01400000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 29.75 | 29.10 | 32.30 | -16.22 | -35.28% | 53 | 174 | 40.85% |
| AVGO240705C01400000 | 2024-05-31 1:22PM EDT | 2024-07-05 | 32.30 | 31.50 | 36.20 | -15.70 | -32.71% | 3 | 7 | 39.10% |
| AVGO240719C01400000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 43.00 | 43.00 | 45.90 | -17.39 | -28.80% | 53 | 414 | 38.33% |
| AVGO240816C01400000 | 2024-05-31 2:08PM EDT | 2024-08-16 | 55.89 | 56.80 | 64.40 | -19.11 | -25.48% | 109 | 85 | 38.43% |
| AVGO240920C01400000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 82.20 | 78.90 | 88.00 | -15.30 | -15.69% | 19 | 233 | 40.01% |
| AVGO241018C01400000 | 2024-05-31 1:30PM EDT | 2024-10-18 | 92.80 | 88.20 | 97.10 | -19.70 | -17.51% | 5 | 178 | 38.57% |
| AVGO241220C01400000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 119.00 | 115.70 | 124.70 | -18.00 | -13.14% | 1 | 201 | 39.03% |
| AVGO250117C01400000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 122.20 | 122.50 | 129.00 | -23.90 | -16.36% | 63 | 628 | 37.61% |
| AVGO250221C01400000 | 2024-05-31 10:14AM EDT | 2025-02-21 | 143.10 | 131.10 | 146.00 | -28.95 | -16.83% | 2 | 38 | 38.80% |
| AVGO250321C01400000 | 2024-05-31 11:32AM EDT | 2025-03-21 | 141.30 | 141.60 | 151.50 | -25.20 | -15.14% | 51 | 1,151 | 38.06% |
| AVGO250620C01400000 | 2024-05-30 10:39AM EDT | 2025-06-20 | 198.00 | 168.30 | 182.00 | 0.00 | - | 1 | 68 | 38.87% |
| AVGO251219C01400000 | 2024-05-29 11:47AM EDT | 2025-12-19 | 265.15 | 214.00 | 230.00 | 0.00 | - | 2 | 40 | 39.33% |
| AVGO260116C01400000 | 2024-05-28 12:14PM EDT | 2026-01-16 | 274.00 | 218.00 | 231.70 | 0.00 | - | 4 | 111 | 38.65% |
| AVGO261218C01400000 | 2024-05-31 11:28AM EDT | 2026-12-18 | 288.00 | 284.00 | 302.00 | -47.00 | -14.03% | 1 | 6 | 39.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240607P01400000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 82.50 | 69.30 | 77.00 | +28.50 | +52.78% | 89 | 187 | 36.95% |
| AVGO240614P01400000 | 2024-05-31 2:13PM EDT | 2024-06-14 | 99.34 | 86.90 | 94.90 | +31.78 | +47.04% | 12 | 257 | 48.33% |
| AVGO240621P01400000 | 2024-05-31 1:37PM EDT | 2024-06-21 | 104.60 | 92.00 | 99.00 | +31.90 | +43.88% | 22 | 789 | 43.08% |
| AVGO240628P01400000 | 2024-05-31 1:18PM EDT | 2024-06-28 | 110.60 | 97.30 | 105.00 | +32.10 | +40.89% | 51 | 9 | 41.78% |
| AVGO240705P01400000 | 2024-05-29 12:10PM EDT | 2024-07-05 | 69.00 | 100.10 | 107.90 | 0.00 | - | 10 | 11 | 39.27% |
| AVGO240719P01400000 | 2024-05-31 2:09PM EDT | 2024-07-19 | 120.20 | 107.70 | 114.60 | +31.15 | +34.98% | 4 | 650 | 36.86% |
| AVGO240816P01400000 | 2024-05-30 2:04PM EDT | 2024-08-16 | 104.60 | 119.10 | 126.40 | 0.00 | - | 9 | 45 | 34.45% |
| AVGO240920P01400000 | 2024-05-30 12:26PM EDT | 2024-09-20 | 118.86 | 134.00 | 146.10 | 0.00 | - | 2 | 177 | 35.43% |
| AVGO241018P01400000 | 2024-05-31 12:28PM EDT | 2024-10-18 | 158.94 | 144.40 | 152.00 | +39.44 | +33.00% | 8 | 63 | 33.51% |
| AVGO241220P01400000 | 2024-05-30 3:24PM EDT | 2024-12-20 | 145.70 | 160.90 | 170.70 | -3.30 | -2.21% | 1 | 123 | 32.60% |
| AVGO250117P01400000 | 2024-05-29 3:21PM EDT | 2025-01-17 | 138.77 | 163.10 | 175.20 | 0.00 | - | 60 | 147 | 31.63% |
| AVGO250221P01400000 | 2024-05-30 1:41PM EDT | 2025-02-21 | 157.10 | 172.10 | 181.10 | 0.00 | - | 2 | 52 | 30.79% |
| AVGO250321P01400000 | 2024-05-30 1:41PM EDT | 2025-03-21 | 163.73 | 174.90 | 189.00 | 0.00 | - | 2 | 1,212 | 30.95% |
| AVGO250620P01400000 | 2024-05-21 2:56PM EDT | 2025-06-20 | 169.90 | 191.30 | 206.00 | 0.00 | - | 5 | 20 | 30.17% |
| AVGO251219P01400000 | 2024-05-09 3:33PM EDT | 2025-12-19 | 240.79 | 222.00 | 236.00 | 0.00 | - | 30 | 34 | 29.41% |
| AVGO260116P01400000 | 2024-05-30 2:50PM EDT | 2026-01-16 | 217.80 | 222.00 | 240.00 | 0.00 | - | 2 | 309 | 29.31% |
| AVGO261218P01400000 | 2024-05-28 11:24AM EDT | 2026-12-18 | 238.01 | 260.00 | 278.00 | 0.00 | - | 2 | 2 | 27.94% |
© 2024 Yahoo. All rights reserved.