Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01300000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | -0.88 | -97.78% | 3,423 | 786 | 14.84% |
| AVGO240510C01300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 17.20 | 16.40 | 17.70 | +8.80 | +104.76% | 785 | 287 | 35.81% |
| AVGO240517C01300000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 28.00 | 27.20 | 28.70 | +12.00 | +75.00% | 90 | 418 | 37.09% |
| AVGO240524C01300000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 37.50 | 36.80 | 38.40 | +14.80 | +65.20% | 3 | 29 | 38.48% |
| AVGO240531C01300000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 42.55 | 41.30 | 46.10 | +14.55 | +51.96% | 17 | 25 | 38.91% |
| AVGO240607C01300000 | 2024-05-03 9:57AM EDT | 2024-06-07 | 42.20 | 45.40 | 49.80 | +11.42 | +37.10% | 1 | 6 | 37.24% |
| AVGO240621C01300000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 66.60 | 65.20 | 67.50 | +17.23 | +34.90% | 118 | 1,021 | 40.99% |
| AVGO240719C01300000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 79.00 | 77.90 | 81.90 | +16.60 | +26.60% | 33 | 217 | 38.93% |
| AVGO240816C01300000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 98.93 | 93.40 | 97.10 | +20.93 | +26.83% | 6 | 77 | 38.93% |
| AVGO240920C01300000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 113.07 | 110.10 | 116.90 | +18.07 | +19.02% | 1 | 101 | 40.00% |
| AVGO241018C01300000 | 2024-05-02 11:42AM EDT | 2024-10-18 | 104.00 | 122.10 | 128.30 | 0.00 | - | 1 | 50 | 39.83% |
| AVGO241220C01300000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 126.05 | 144.80 | 150.20 | 0.00 | - | 3 | 293 | 39.40% |
| AVGO250117C01300000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 154.61 | 151.20 | 156.00 | +21.41 | +16.07% | 9 | 1,001 | 38.57% |
| AVGO250221C01300000 | 2024-05-02 11:57AM EDT | 2025-02-21 | 145.82 | 160.20 | 166.30 | 0.00 | - | 10 | 13 | 38.47% |
| AVGO250321C01300000 | 2024-05-03 3:11PM EDT | 2025-03-21 | 174.10 | 170.50 | 176.00 | +19.35 | +12.50% | 3 | 95 | 38.81% |
| AVGO250620C01300000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 197.90 | 190.70 | 200.20 | +24.67 | +14.24% | 1 | 61 | 38.78% |
| AVGO251219C01300000 | 2024-04-19 3:40PM EDT | 2025-12-19 | 202.83 | 233.90 | 246.00 | 0.00 | - | 1 | 59 | 39.48% |
| AVGO260116C01300000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 242.00 | 238.70 | 248.00 | +16.84 | +7.48% | 1 | 109 | 38.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01300000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 23.23 | 17.60 | 25.60 | -40.70 | -63.66% | 105 | 229 | 42.68% |
| AVGO240510P01300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 37.50 | 36.70 | 38.20 | -32.16 | -46.17% | 149 | 95 | 33.88% |
| AVGO240517P01300000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 47.75 | 44.70 | 49.40 | -37.73 | -44.14% | 17 | 427 | 35.93% |
| AVGO240524P01300000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 55.40 | 53.80 | 56.10 | -13.70 | -19.83% | 25 | 7 | 35.10% |
| AVGO240531P01300000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 59.50 | 56.90 | 63.00 | -24.54 | -29.20% | 17 | 24 | 35.42% |
| AVGO240621P01300000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 83.12 | 80.10 | 83.60 | -20.43 | -19.73% | 132 | 466 | 37.93% |
| AVGO240719P01300000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 96.15 | 91.70 | 95.90 | -19.10 | -16.57% | 125 | 358 | 35.59% |
| AVGO240816P01300000 | 2024-04-26 3:33PM EDT | 2024-08-16 | 77.20 | 102.80 | 105.90 | 0.00 | - | 2 | 56 | 34.18% |
| AVGO240920P01300000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 117.80 | 117.20 | 119.30 | -4.60 | -3.76% | 6 | 111 | 33.86% |
| AVGO241018P01300000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 150.10 | 121.40 | 129.10 | 0.00 | - | 2 | 53 | 33.76% |
| AVGO241220P01300000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 141.20 | 138.60 | 143.20 | -24.59 | -14.83% | 1 | 302 | 32.29% |
| AVGO250117P01300000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 170.02 | 142.40 | 147.20 | 0.00 | - | 5 | 669 | 31.43% |
| AVGO250321P01300000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 166.37 | 153.20 | 160.00 | 0.00 | - | 5 | 77 | 30.88% |
| AVGO250620P01300000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 173.00 | 165.50 | 178.00 | +12.95 | +8.09% | 1 | 52 | 30.61% |
| AVGO251219P01300000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 173.90 | 193.00 | 204.90 | 0.00 | - | 1 | 13 | 29.68% |
| AVGO260116P01300000 | 2024-05-01 1:38PM EDT | 2026-01-16 | 208.50 | 198.80 | 207.20 | 0.00 | - | 11 | 42 | 29.36% |
© 2024 Yahoo. All rights reserved.