Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:1280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01280000 | 2024-05-03 11:00AM EDT | 2024-05-03 | 1.50 | 1.05 | 1.65 | -0.75 | -33.33% | 2,433 | 1,728 | 22.57% |
| AVGO240510C01280000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 17.67 | 17.50 | 18.60 | +4.77 | +36.98% | 74 | 48 | 32.54% |
| AVGO240517C01280000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 28.70 | 27.80 | 29.30 | +6.70 | +30.45% | 31 | 366 | 34.31% |
| AVGO240524C01280000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 37.00 | 34.90 | 41.00 | -9.10 | -19.74% | 1 | 5 | 37.79% |
| AVGO240531C01280000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 44.30 | 41.80 | 45.70 | -8.66 | -16.35% | 8 | 11 | 36.22% |
| AVGO240607C01280000 | 2024-05-02 1:52PM EDT | 2024-06-07 | 35.90 | 46.10 | 50.70 | 0.00 | - | 3 | 4 | 35.66% |
| AVGO240621C01280000 | 2024-05-03 10:48AM EDT | 2024-06-21 | 70.30 | 64.70 | 71.00 | +12.77 | +22.20% | 45 | 409 | 41.11% |
| AVGO240719C01280000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 80.40 | 78.60 | 82.00 | +10.50 | +15.02% | 12 | 397 | 37.62% |
| AVGO240816C01280000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 83.30 | 92.20 | 97.60 | 0.00 | - | 4 | 19 | 38.00% |
| AVGO240920C01280000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 105.20 | 111.00 | 118.40 | 0.00 | - | 1 | 102 | 39.58% |
| AVGO241018C01280000 | 2024-05-03 10:17AM EDT | 2024-10-18 | 120.20 | 118.40 | 129.10 | -39.70 | -24.83% | 4 | 15 | 39.28% |
| AVGO241220C01280000 | 2024-05-03 10:30AM EDT | 2024-12-20 | 147.00 | 141.80 | 149.70 | +2.60 | +1.80% | 1 | 125 | 38.66% |
| AVGO250117C01280000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 156.50 | 147.80 | 156.80 | +17.50 | +12.59% | 2 | 465 | 38.20% |
| AVGO250221C01280000 | 2024-05-02 12:10PM EDT | 2025-02-21 | 151.36 | 157.80 | 167.30 | 0.00 | - | 5 | 8 | 38.19% |
| AVGO250321C01280000 | 2024-05-02 12:10PM EDT | 2025-03-21 | 160.29 | 165.10 | 178.70 | 0.00 | - | 6 | 7 | 38.92% |
| AVGO250620C01280000 | 2024-05-02 10:42AM EDT | 2025-06-20 | 179.70 | 188.00 | 203.00 | 0.00 | - | 1 | 93 | 38.95% |
| AVGO251219C01280000 | 2024-04-17 3:54PM EDT | 2025-12-19 | 265.70 | 228.40 | 244.70 | 0.00 | - | 1 | 74 | 39.06% |
| AVGO260116C01280000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 252.00 | 234.60 | 246.70 | 0.00 | - | 3 | 55 | 38.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01280000 | 2024-05-03 10:50AM EDT | 2024-05-03 | 17.50 | 19.10 | 24.40 | -24.22 | -58.05% | 23 | 225 | 54.33% |
| AVGO240510P01280000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 37.80 | 34.20 | 39.00 | -16.71 | -30.65% | 25 | 314 | 42.80% |
| AVGO240517P01280000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 48.95 | 46.20 | 48.50 | -17.80 | -26.67% | 6 | 393 | 40.58% |
| AVGO240524P01280000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 54.15 | 53.50 | 60.00 | +18.15 | +50.42% | 6 | 9 | 42.79% |
| AVGO240531P01280000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 61.80 | 57.80 | 61.80 | 0.00 | - | 3 | 4 | 38.54% |
| AVGO240607P01280000 | 2024-05-01 11:59AM EDT | 2024-06-07 | 66.10 | 61.10 | 66.30 | 0.00 | - | 1 | 2 | 37.42% |
| AVGO240621P01280000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 82.70 | 76.80 | 84.00 | -9.80 | -10.59% | 6 | 341 | 41.22% |
| AVGO240719P01280000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 93.40 | 90.50 | 95.60 | -11.45 | -10.92% | 5 | 215 | 37.97% |
| AVGO240816P01280000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 115.90 | 99.40 | 104.50 | 0.00 | - | 6 | 114 | 35.84% |
| AVGO240920P01280000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 126.17 | 112.40 | 119.30 | 0.00 | - | 1 | 70 | 35.80% |
| AVGO241018P01280000 | 2024-05-01 10:39AM EDT | 2024-10-18 | 117.50 | 120.80 | 128.20 | 0.00 | - | 1 | 42 | 35.29% |
| AVGO241220P01280000 | 2024-05-03 10:30AM EDT | 2024-12-20 | 139.97 | 134.70 | 143.80 | -11.69 | -7.71% | 3 | 99 | 34.01% |
| AVGO250117P01280000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 144.47 | 138.90 | 148.00 | -11.70 | -7.49% | 3 | 308 | 33.12% |
| AVGO250221P01280000 | 2024-05-02 1:51PM EDT | 2025-02-21 | 164.56 | 147.60 | 153.40 | 0.00 | - | 55 | 55 | 32.29% |
| AVGO250321P01280000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 155.80 | 147.80 | 159.60 | -14.19 | -8.35% | 1 | 66 | 32.17% |
| AVGO250620P01280000 | 2024-04-11 1:50PM EDT | 2025-06-20 | 131.40 | 161.50 | 175.00 | 0.00 | - | 1 | 5 | 31.30% |
| AVGO260116P01280000 | 2024-04-25 12:45PM EDT | 2026-01-16 | 183.50 | 193.00 | 206.00 | 0.00 | - | 11 | 29 | 30.25% |
© 2024 Yahoo. All rights reserved.