Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621C01560000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 184.10 | 171.40 | 185.50 | +56.96 | +44.80% | 29 | 400 | 55.26% |
| AVGO240628C01560000 | 2024-06-14 1:09PM EDT | 2024-06-28 | 170.00 | 175.80 | 187.00 | +35.75 | +26.63% | 3 | 43 | 52.75% |
| AVGO240705C01560000 | 2024-06-13 11:56AM EDT | 2024-07-05 | 163.70 | 181.00 | 191.40 | +17.16 | +11.71% | 5 | 27 | 47.31% |
| AVGO240712C01560000 | 2024-06-14 2:05PM EDT | 2024-07-12 | 199.00 | 188.50 | 199.00 | +55.92 | +39.08% | 8 | 29 | 47.07% |
| AVGO240719C01560000 | 2024-06-14 2:01PM EDT | 2024-07-19 | 205.00 | 198.00 | 206.50 | +48.23 | +30.76% | 6 | 330 | 47.05% |
| AVGO240726C01560000 | 2024-06-12 3:48PM EDT | 2024-07-26 | 57.60 | 202.60 | 215.90 | 0.00 | - | - | 6 | 48.31% |
| AVGO240802C01560000 | 2024-06-13 12:03PM EDT | 2024-08-02 | 195.50 | 207.30 | 221.50 | +28.70 | +17.21% | 5 | 6 | 47.54% |
| AVGO240816C01560000 | 2024-06-14 2:09PM EDT | 2024-08-16 | 230.40 | 221.10 | 229.50 | +47.85 | +26.21% | 6 | 155 | 45.36% |
| AVGO240920C01560000 | 2024-06-13 12:36PM EDT | 2024-09-20 | 206.45 | 248.00 | 262.00 | 0.00 | - | 12 | 69 | 47.20% |
| AVGO241018C01560000 | 2024-06-13 2:24PM EDT | 2024-10-18 | 221.85 | 264.20 | 272.10 | 0.00 | - | 2 | 46 | 44.48% |
| AVGO241220C01560000 | 2024-06-14 2:49PM EDT | 2024-12-20 | 311.60 | 297.80 | 311.90 | +30.99 | +11.04% | 4 | 40 | 45.40% |
| AVGO250117C01560000 | 2024-06-13 2:26PM EDT | 2025-01-17 | 260.68 | 304.50 | 317.90 | 0.00 | - | 3 | 83 | 43.62% |
| AVGO250221C01560000 | 2024-06-10 1:22PM EDT | 2025-02-21 | 280.00 | 320.10 | 329.70 | +152.05 | +118.84% | 2 | 1 | 42.77% |
| AVGO250321C01560000 | 2024-06-14 3:47PM EDT | 2025-03-21 | 343.09 | 330.80 | 345.80 | +29.91 | +9.55% | 4 | 115 | 43.54% |
| AVGO250620C01560000 | 2024-06-13 12:12PM EDT | 2025-06-20 | 328.31 | 360.00 | 378.00 | 0.00 | - | 2 | 4 | 42.96% |
| AVGO251219C01560000 | 2024-06-14 2:13PM EDT | 2025-12-19 | 428.16 | 414.00 | 430.90 | +28.66 | +7.17% | 1 | 4 | 42.08% |
| AVGO260116C01560000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 434.69 | 420.10 | 440.00 | +172.09 | +65.53% | 1 | 15 | 42.21% |
| AVGO261218C01560000 | 2024-06-05 12:44PM EDT | 2026-12-18 | 280.00 | 502.00 | 520.00 | 0.00 | - | - | 1 | 41.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621P01560000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 1.70 | 1.10 | 2.05 | -2.10 | -55.26% | 181 | 145 | 49.62% |
| AVGO240628P01560000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 6.20 | 5.10 | 7.10 | -4.40 | -41.51% | 20 | 5 | 45.12% |
| AVGO240705P01560000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 9.38 | 7.90 | 11.00 | -5.32 | -36.19% | 10 | 13 | 41.41% |
| AVGO240712P01560000 | 2024-06-14 2:25PM EDT | 2024-07-12 | 14.75 | 13.30 | 19.30 | -6.05 | -29.09% | 104 | 38 | 43.28% |
| AVGO240719P01560000 | 2024-06-14 1:53PM EDT | 2024-07-19 | 23.18 | 20.30 | 26.60 | -6.50 | -21.90% | 33 | 48 | 43.79% |
| AVGO240726P01560000 | 2024-06-14 3:39PM EDT | 2024-07-26 | 26.00 | 24.30 | 31.90 | -6.01 | -18.78% | 2 | 2 | 43.12% |
| AVGO240802P01560000 | 2024-06-14 9:49AM EDT | 2024-08-02 | 35.00 | 28.10 | 37.10 | -5.50 | -13.58% | 1 | 5 | 42.67% |
| AVGO240816P01560000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 40.10 | 37.20 | 43.90 | -9.47 | -19.10% | 15 | 24 | 40.68% |
| AVGO240920P01560000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 61.25 | 59.20 | 64.90 | -9.35 | -13.24% | 29 | 5 | 39.87% |
| AVGO241018P01560000 | 2024-06-14 2:06PM EDT | 2024-10-18 | 71.40 | 69.50 | 76.00 | -3.40 | -4.55% | 4 | 5 | 38.41% |
| AVGO241220P01560000 | 2024-06-14 9:48AM EDT | 2024-12-20 | 96.20 | 92.20 | 101.00 | -8.90 | -8.47% | 4 | 3 | 37.20% |
| AVGO250117P01560000 | 2024-06-13 3:57PM EDT | 2025-01-17 | 107.00 | 98.40 | 107.00 | 0.00 | - | 3 | 21 | 36.00% |
| AVGO250620P01560000 | 2024-03-19 1:19PM EDT | 2025-06-20 | 370.85 | 344.90 | 357.50 | 0.00 | - | 14 | 8 | 66.76% |
| AVGO251219P01560000 | 2024-06-13 9:58AM EDT | 2025-12-19 | 173.90 | 165.00 | 178.80 | 0.00 | - | 1 | 1 | 32.03% |
| AVGO260116P01560000 | 2024-06-13 2:22PM EDT | 2026-01-16 | 185.80 | 170.90 | 184.10 | +0.80 | +0.43% | 1 | 2 | 31.93% |
© 2024 Yahoo. All rights reserved.