Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240607C01440000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 1.00 | 0.95 | 1.45 | -3.76 | -78.99% | 106 | 98 | 35.54% |
| AVGO240614C01440000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 11.73 | 12.50 | 15.40 | -10.54 | -47.33% | 33 | 49 | 49.70% |
| AVGO240621C01440000 | 2024-05-31 3:17PM EDT | 2024-06-21 | 15.50 | 16.20 | 17.80 | -12.02 | -43.68% | 119 | 344 | 43.09% |
| AVGO240628C01440000 | 2024-05-30 3:13PM EDT | 2024-06-28 | 16.99 | 18.80 | 23.20 | -13.88 | -44.96% | 1 | 25 | 41.95% |
| AVGO240705C01440000 | 2024-05-31 11:04AM EDT | 2024-07-05 | 21.05 | 21.00 | 25.40 | -13.22 | -38.58% | 1 | 3 | 39.14% |
| AVGO240719C01440000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 29.50 | 25.40 | 34.10 | -13.68 | -31.68% | 11 | 123 | 38.30% |
| AVGO240816C01440000 | 2024-05-31 12:13PM EDT | 2024-08-16 | 43.07 | 45.10 | 52.80 | -22.03 | -33.84% | 1 | 62 | 38.97% |
| AVGO240920C01440000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 66.00 | 65.20 | 71.10 | -17.00 | -20.48% | 3 | 85 | 38.86% |
| AVGO241018C01440000 | 2024-05-31 10:43AM EDT | 2024-10-18 | 75.29 | 74.70 | 82.70 | -19.91 | -20.91% | 1 | 363 | 38.39% |
| AVGO241220C01440000 | 2024-05-30 12:43PM EDT | 2024-12-20 | 122.22 | 100.60 | 108.70 | 0.00 | - | 2 | 145 | 38.56% |
| AVGO250117C01440000 | 2024-05-31 9:54AM EDT | 2025-01-17 | 115.00 | 107.40 | 117.50 | -29.86 | -20.61% | 2 | 184 | 38.25% |
| AVGO250221C01440000 | 2024-05-23 10:55AM EDT | 2025-02-21 | 152.23 | 117.30 | 128.20 | 0.00 | - | 1 | 48 | 38.02% |
| AVGO250321C01440000 | 2024-05-23 10:55AM EDT | 2025-03-21 | 123.46 | 126.70 | 136.10 | -39.20 | -24.10% | 1 | 50 | 37.83% |
| AVGO250620C01440000 | 2024-05-28 2:30PM EDT | 2025-06-20 | 200.00 | 151.40 | 167.00 | 0.00 | - | 2 | 114 | 38.74% |
| AVGO251219C01440000 | 2024-05-22 9:41AM EDT | 2025-12-19 | 247.96 | 198.00 | 215.90 | 0.00 | - | 2 | 11 | 39.33% |
| AVGO260116C01440000 | 2024-05-29 1:30PM EDT | 2026-01-16 | 247.30 | 202.00 | 220.00 | 0.00 | - | 2 | 20 | 39.00% |
| AVGO261218C01440000 | 2024-05-24 12:27PM EDT | 2026-12-18 | 330.00 | 268.00 | 284.00 | 0.00 | - | 1 | 1 | 38.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240607P01440000 | 2024-05-31 12:29PM EDT | 2024-06-07 | 131.33 | 103.00 | 118.00 | +69.98 | +114.07% | 2 | 9 | 51.92% |
| AVGO240614P01440000 | 2024-05-31 10:20AM EDT | 2024-06-14 | 117.60 | 114.70 | 128.60 | +32.76 | +38.61% | 1 | 10 | 51.96% |
| AVGO240621P01440000 | 2024-05-30 3:53PM EDT | 2024-06-21 | 100.67 | 121.30 | 132.40 | 0.00 | - | 2 | 389 | 46.26% |
| AVGO240628P01440000 | 2024-05-14 2:54PM EDT | 2024-06-28 | 107.30 | 126.90 | 135.50 | 0.00 | - | - | 6 | 42.66% |
| AVGO240705P01440000 | 2024-05-30 11:02AM EDT | 2024-07-05 | 108.70 | 129.20 | 138.50 | 0.00 | - | 160 | 1,000 | 40.35% |
| AVGO240719P01440000 | 2024-05-31 12:35PM EDT | 2024-07-19 | 152.80 | 135.70 | 142.90 | +35.43 | +30.19% | 1 | 298 | 36.75% |
| AVGO240816P01440000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 102.71 | 142.10 | 153.70 | 0.00 | - | - | 4 | 34.30% |
| AVGO240920P01440000 | 2024-05-31 11:42AM EDT | 2024-09-20 | 171.10 | 159.60 | 169.30 | +38.90 | +29.43% | 7 | 45 | 34.15% |
| AVGO241018P01440000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 183.50 | 169.50 | 177.50 | +30.60 | +20.01% | 5 | 22 | 33.17% |
| AVGO241220P01440000 | 2024-05-29 11:49AM EDT | 2024-12-20 | 157.70 | 184.90 | 195.60 | 0.00 | - | 1 | 73 | 32.28% |
| AVGO250117P01440000 | 2024-05-28 12:54PM EDT | 2025-01-17 | 153.49 | 190.30 | 199.80 | 0.00 | - | 2 | 68 | 31.28% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 2025-02-21 | 236.10 | 192.90 | 207.40 | 0.00 | - | 1 | 1 | 30.86% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 208.50 | 163.10 | 176.00 | 0.00 | - | 2 | 5 | 22.57% |
| AVGO250620P01440000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 220.00 | 181.30 | 192.30 | 0.00 | - | 2 | 5 | 22.83% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 244.60 | 242.00 | 260.00 | 0.00 | - | 1 | 2 | 29.16% |
| AVGO260116P01440000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 222.10 | 249.30 | 262.00 | 0.00 | - | 5 | 264 | 28.76% |
© 2024 Yahoo. All rights reserved.