Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01000000 | 2024-04-16 11:45AM EDT | 2024-05-10 | 330.00 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 93.03% |
| AVGO240517C01000000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 218.70 | 274.60 | 286.30 | 0.00 | - | 27 | 79 | 70.40% |
| AVGO240524C01000000 | 2024-04-05 1:48PM EDT | 2024-05-24 | 362.00 | 275.30 | 287.80 | 0.00 | - | 1 | 1 | 61.90% |
| AVGO240621C01000000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 288.00 | 284.60 | 295.20 | -50.40 | -14.89% | 1 | 472 | 54.35% |
| AVGO240719C01000000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 290.00 | 287.30 | 299.20 | +51.13 | +21.40% | 1 | 22 | 51.85% |
| AVGO240816C01000000 | 2024-05-01 11:41AM EDT | 2024-08-16 | 293.89 | 295.20 | 308.40 | 0.00 | - | 3 | 4 | 50.51% |
| AVGO240920C01000000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 280.32 | 305.40 | 318.80 | 0.00 | - | 1 | 36 | 49.16% |
| AVGO241018C01000000 | 2024-04-03 1:07PM EDT | 2024-10-18 | 407.83 | 311.50 | 321.70 | 0.00 | - | 1 | 7 | 46.19% |
| AVGO241220C01000000 | 2024-04-19 10:04AM EDT | 2024-12-20 | 315.00 | 329.60 | 341.20 | 0.00 | - | 1 | 11 | 46.53% |
| AVGO250117C01000000 | 2024-04-29 3:22PM EDT | 2025-01-17 | 389.16 | 331.70 | 344.40 | 0.00 | - | 1 | 114 | 45.01% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 2025-03-21 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 40.92% |
| AVGO250620C01000000 | 2024-05-02 1:51PM EDT | 2025-06-20 | 328.35 | 362.00 | 380.00 | 0.00 | - | 5 | 36 | 44.61% |
| AVGO251219C01000000 | 2024-03-28 2:11PM EDT | 2025-12-19 | 436.90 | 454.00 | 467.20 | 0.00 | - | 5 | 61 | 53.19% |
| AVGO260116C01000000 | 2024-04-19 3:28PM EDT | 2026-01-16 | 353.25 | 398.00 | 414.00 | 0.00 | - | 4 | 65 | 43.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01000000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 1.04 | 0.00 | 0.25 | +0.84 | +420.00% | 1 | 3 | 66.60% |
| AVGO240517P01000000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.70 | -0.17 | -37.78% | 23 | 507 | 55.01% |
| AVGO240524P01000000 | 2024-04-08 9:57AM EDT | 2024-05-24 | 1.30 | 0.05 | 3.00 | 0.00 | - | - | 5 | 53.35% |
| AVGO240531P01000000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 2.71 | 0.85 | 2.20 | 0.00 | - | 2 | 6 | 49.24% |
| AVGO240621P01000000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 4.40 | 3.30 | 5.20 | -2.00 | -31.25% | 42 | 407 | 44.26% |
| AVGO240719P01000000 | 2024-05-02 1:48PM EDT | 2024-07-19 | 12.50 | 7.50 | 8.40 | 0.00 | - | 3 | 201 | 39.60% |
| AVGO240816P01000000 | 2024-05-02 1:31PM EDT | 2024-08-16 | 16.30 | 11.50 | 12.50 | 0.00 | - | 8 | 23 | 37.76% |
| AVGO240920P01000000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 25.77 | 18.60 | 20.20 | 0.00 | - | 1 | 102 | 37.92% |
| AVGO241018P01000000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 24.23 | 22.80 | 25.60 | -2.02 | -7.70% | 6 | 102 | 37.56% |
| AVGO241220P01000000 | 2024-05-03 12:07PM EDT | 2024-12-20 | 33.00 | 31.20 | 33.60 | -1.17 | -3.42% | 6 | 65 | 35.45% |
| AVGO250117P01000000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 43.15 | 34.90 | 38.00 | 0.00 | - | 4 | 409 | 35.16% |
| AVGO250321P01000000 | 2024-04-30 3:18PM EDT | 2025-03-21 | 40.40 | 43.20 | 47.50 | 0.00 | - | 7 | 64 | 34.64% |
| AVGO250620P01000000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 63.60 | 54.50 | 61.00 | 0.00 | - | 251 | 278 | 34.27% |
| AVGO251219P01000000 | 2024-03-04 10:30AM EDT | 2025-12-19 | 68.06 | 59.50 | 68.00 | 0.00 | - | 1 | 7 | 30.09% |
| AVGO260116P01000000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 81.50 | 78.90 | 84.40 | +11.50 | +16.43% | 5 | 54 | 32.82% |
© 2024 Yahoo. All rights reserved.