Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:1220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01220000 | 2024-05-03 10:44AM EDT | 2024-05-03 | 40.00 | 46.20 | 54.20 | +21.60 | +117.39% | 5 | 52 | 0.00% |
| AVGO240510C01220000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 46.50 | 58.50 | 64.20 | +7.50 | +19.23% | 18 | 38 | 30.65% |
| AVGO240517C01220000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 66.00 | 68.10 | 71.30 | +13.38 | +25.43% | 7 | 194 | 32.65% |
| AVGO240524C01220000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 76.59 | 75.10 | 81.30 | +22.48 | +41.54% | 3 | 7 | 36.87% |
| AVGO240531C01220000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 91.10 | 79.00 | 84.80 | 0.00 | - | 3 | 5 | 34.95% |
| AVGO240621C01220000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 84.90 | 103.40 | 108.00 | 0.00 | - | 4 | 288 | 40.24% |
| AVGO240719C01220000 | 2024-05-02 2:03PM EDT | 2024-07-19 | 92.30 | 116.60 | 119.40 | 0.00 | - | 13 | 75 | 37.40% |
| AVGO240816C01220000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 111.00 | 130.40 | 134.50 | 0.00 | - | 9 | 6 | 37.91% |
| AVGO240920C01220000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 154.70 | 148.10 | 154.40 | 0.00 | - | 1 | 19 | 39.49% |
| AVGO241018C01220000 | 2024-04-24 12:52PM EDT | 2024-10-18 | 149.86 | 155.30 | 162.60 | 0.00 | - | 1 | 4 | 38.55% |
| AVGO241220C01220000 | 2024-05-01 3:13PM EDT | 2024-12-20 | 185.80 | 178.90 | 188.20 | 0.00 | - | 1 | 26 | 39.50% |
| AVGO250117C01220000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 185.00 | 185.00 | 191.70 | +13.00 | +7.56% | 5 | 67 | 38.16% |
| AVGO250620C01220000 | 2024-05-02 11:32AM EDT | 2025-06-20 | 209.01 | 225.90 | 237.40 | 0.00 | - | 2 | 13 | 39.07% |
| AVGO251219C01220000 | 2024-04-22 3:50PM EDT | 2025-12-19 | 243.40 | 266.10 | 279.50 | 0.00 | - | 1 | 7 | 39.38% |
| AVGO260116C01220000 | 2024-05-02 2:24PM EDT | 2026-01-16 | 249.58 | 271.10 | 282.20 | 0.00 | - | 25 | 30 | 38.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01220000 | 2024-05-03 11:10AM EDT | 2024-05-03 | 0.12 | 0.05 | 0.10 | -6.58 | -98.21% | 99 | 184 | 40.14% |
| AVGO240510P01220000 | 2024-05-03 11:19AM EDT | 2024-05-10 | 8.80 | 7.60 | 8.40 | -10.87 | -55.26% | 64 | 118 | 39.37% |
| AVGO240517P01220000 | 2024-05-03 11:08AM EDT | 2024-05-17 | 18.20 | 15.80 | 16.50 | -10.51 | -36.61% | 66 | 364 | 39.04% |
| AVGO240524P01220000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 28.75 | 22.00 | 24.50 | -7.35 | -20.36% | 12 | 33 | 39.83% |
| AVGO240531P01220000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 31.45 | 25.60 | 28.80 | -8.19 | -20.66% | 3 | 35 | 38.11% |
| AVGO240607P01220000 | 2024-05-02 1:13PM EDT | 2024-06-07 | 46.70 | 29.90 | 33.00 | 0.00 | - | 5 | 9 | 37.15% |
| AVGO240621P01220000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 53.09 | 46.40 | 48.40 | -5.61 | -9.56% | 14 | 152 | 40.46% |
| AVGO240719P01220000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 64.95 | 58.20 | 60.00 | -5.45 | -7.74% | 1 | 97 | 37.67% |
| AVGO240816P01220000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 84.80 | 66.70 | 71.00 | 0.00 | - | 4 | 39 | 36.57% |
| AVGO240920P01220000 | 2024-04-26 1:50PM EDT | 2024-09-20 | 61.81 | 82.30 | 84.30 | 0.00 | - | 3 | 42 | 36.14% |
| AVGO241018P01220000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 94.99 | 88.50 | 93.20 | -9.78 | -9.33% | 1 | 70 | 35.71% |
| AVGO241220P01220000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 118.05 | 104.20 | 106.30 | 0.00 | - | 11 | 78 | 33.86% |
| AVGO250117P01220000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 113.89 | 107.90 | 110.60 | -8.61 | -7.03% | 1 | 299 | 33.04% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 2025-03-21 | 122.70 | 119.10 | 125.20 | 0.00 | - | 2 | 10 | 32.83% |
| AVGO250620P01220000 | 2024-04-25 10:24AM EDT | 2025-06-20 | 125.15 | 133.60 | 141.40 | 0.00 | - | 1 | 4 | 32.13% |
| AVGO251219P01220000 | 2024-03-21 11:51AM EDT | 2025-12-19 | 130.35 | 183.00 | 196.50 | 0.00 | - | 2 | 3 | 35.67% |
| AVGO260116P01220000 | 2024-05-02 11:18AM EDT | 2026-01-16 | 174.50 | 159.20 | 171.70 | 0.00 | - | 2 | 73 | 30.95% |
© 2024 Yahoo. All rights reserved.