Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:1200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01200000 | 2024-05-03 10:26AM EDT | 2024-05-03 | 52.80 | 60.90 | 68.80 | +17.80 | +50.86% | 5 | 36 | 51.56% |
| AVGO240510C01200000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 65.00 | 70.90 | 74.90 | +19.90 | +44.12% | 7 | 9 | 45.51% |
| AVGO240517C01200000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 80.90 | 76.40 | 82.00 | +19.70 | +32.19% | 1 | 897 | 42.27% |
| AVGO240524C01200000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 68.50 | 85.80 | 92.00 | 0.00 | - | 1 | 5 | 44.51% |
| AVGO240621C01200000 | 2024-05-03 10:47AM EDT | 2024-06-21 | 115.00 | 109.00 | 115.90 | +17.97 | +18.52% | 1 | 218 | 43.75% |
| AVGO240719C01200000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 120.40 | 124.30 | 129.00 | +16.05 | +15.38% | 2 | 127 | 41.08% |
| AVGO240816C01200000 | 2024-04-16 12:45PM EDT | 2024-08-16 | 193.00 | 137.10 | 142.90 | 0.00 | - | 1 | 2 | 40.69% |
| AVGO240920C01200000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 170.10 | 151.70 | 161.10 | 0.00 | - | 1 | 56 | 41.43% |
| AVGO241018C01200000 | 2024-05-01 10:13AM EDT | 2024-10-18 | 168.70 | 162.90 | 171.90 | 0.00 | - | 1 | 11 | 41.16% |
| AVGO241220C01200000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 175.00 | 185.80 | 195.60 | 0.00 | - | 2 | 131 | 41.34% |
| AVGO250117C01200000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 185.00 | 191.30 | 200.60 | 0.00 | - | 37 | 415 | 40.29% |
| AVGO250221C01200000 | 2024-04-26 11:28AM EDT | 2025-02-21 | 267.85 | 198.70 | 211.20 | 0.00 | - | 1 | 2 | 40.28% |
| AVGO250321C01200000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 221.45 | 209.20 | 220.70 | 0.00 | - | 1 | 6 | 40.61% |
| AVGO250620C01200000 | 2024-04-01 12:28PM EDT | 2025-06-20 | 296.70 | 236.00 | 251.30 | 0.00 | - | 1 | 61 | 41.89% |
| AVGO251219C01200000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 252.29 | 268.40 | 283.60 | 0.00 | - | 2 | 37 | 40.23% |
| AVGO260116C01200000 | 2024-05-02 1:41PM EDT | 2026-01-16 | 256.90 | 275.60 | 289.00 | 0.00 | - | 1 | 144 | 40.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01200000 | 2024-05-03 10:49AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | -2.53 | -99.22% | 231 | 857 | 43.36% |
| AVGO240510P01200000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 5.52 | 6.00 | 6.80 | -7.38 | -57.21% | 54 | 282 | 38.48% |
| AVGO240517P01200000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 13.69 | 13.00 | 13.90 | -7.11 | -34.18% | 45 | 1,579 | 37.85% |
| AVGO240524P01200000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 21.83 | 18.70 | 21.20 | -4.67 | -17.62% | 1 | 104 | 38.57% |
| AVGO240531P01200000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 24.50 | 21.90 | 25.90 | -7.49 | -23.41% | 19 | 70 | 37.49% |
| AVGO240607P01200000 | 2024-05-01 2:00PM EDT | 2024-06-07 | 29.41 | 24.40 | 28.60 | 0.00 | - | 21 | 29 | 35.61% |
| AVGO240621P01200000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 41.80 | 42.20 | 44.60 | -9.25 | -18.12% | 3 | 784 | 39.80% |
| AVGO240719P01200000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 57.59 | 53.60 | 56.80 | -2.91 | -4.81% | 4 | 233 | 37.55% |
| AVGO240816P01200000 | 2024-05-01 11:31AM EDT | 2024-08-16 | 60.00 | 61.40 | 64.60 | 0.00 | - | 1 | 107 | 35.30% |
| AVGO240920P01200000 | 2024-05-01 1:14PM EDT | 2024-09-20 | 78.90 | 75.60 | 79.20 | 0.00 | - | 36 | 217 | 35.57% |
| AVGO241018P01200000 | 2024-05-01 10:25AM EDT | 2024-10-18 | 81.80 | 82.20 | 86.80 | 0.00 | - | 1 | 183 | 34.84% |
| AVGO241220P01200000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 98.15 | 96.70 | 100.60 | -8.28 | -7.78% | 4 | 86 | 33.37% |
| AVGO250117P01200000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 102.85 | 101.60 | 105.00 | -8.01 | -7.23% | 26 | 565 | 32.61% |
| AVGO250321P01200000 | 2024-04-30 1:27PM EDT | 2025-03-21 | 98.90 | 111.10 | 119.30 | 0.00 | - | 13 | 24 | 32.44% |
| AVGO250620P01200000 | 2024-05-01 3:40PM EDT | 2025-06-20 | 130.10 | 124.80 | 133.70 | 0.00 | - | 1 | 77 | 31.48% |
| AVGO251219P01200000 | 2024-04-12 12:58PM EDT | 2025-12-19 | 133.25 | 153.20 | 165.00 | 0.00 | - | 1 | 5 | 31.36% |
| AVGO260116P01200000 | 2024-04-29 11:19AM EDT | 2026-01-16 | 137.65 | 156.10 | 163.40 | 0.00 | - | 10 | 93 | 30.40% |
© 2024 Yahoo. All rights reserved.