Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:1320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01320000 | 2024-05-03 10:36AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.20 | -0.41 | -89.13% | 75 | 252 | 41.50% |
| AVGO240510C01320000 | 2024-05-03 10:14AM EDT | 2024-05-10 | 7.68 | 8.00 | 8.80 | +2.18 | +39.64% | 23 | 60 | 38.04% |
| AVGO240517C01320000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 19.80 | 16.60 | 18.00 | +6.58 | +49.77% | 18 | 474 | 38.83% |
| AVGO240524C01320000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 19.00 | 22.50 | 28.10 | 0.00 | - | 3 | 19 | 41.14% |
| AVGO240531C01320000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 22.72 | 28.10 | 33.40 | 0.00 | - | 5 | 27 | 39.82% |
| AVGO240621C01320000 | 2024-05-02 1:58PM EDT | 2024-06-21 | 37.72 | 50.20 | 54.80 | 0.00 | - | 4 | 224 | 42.24% |
| AVGO240719C01320000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 54.50 | 65.70 | 68.40 | 0.00 | - | 2 | 179 | 39.76% |
| AVGO240816C01320000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 69.30 | 77.30 | 81.70 | 0.00 | - | 1 | 104 | 39.05% |
| AVGO240920C01320000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 100.40 | 98.20 | 102.00 | 0.00 | - | 1 | 139 | 40.36% |
| AVGO241018C01320000 | 2024-05-02 12:17PM EDT | 2024-10-18 | 95.00 | 106.90 | 112.40 | 0.00 | - | 1 | 54 | 39.90% |
| AVGO241220C01320000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 115.24 | 129.60 | 136.60 | 0.00 | - | 7 | 150 | 40.09% |
| AVGO250117C01320000 | 2024-05-02 10:35AM EDT | 2025-01-17 | 123.11 | 135.20 | 140.90 | 0.00 | - | 2 | 582 | 38.88% |
| AVGO250221C01320000 | 2024-05-02 3:44PM EDT | 2025-02-21 | 133.66 | 144.60 | 151.90 | 0.00 | - | 33 | 31 | 38.93% |
| AVGO250321C01320000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 142.49 | 153.40 | 162.70 | 0.00 | - | 30 | 37 | 39.49% |
| AVGO250620C01320000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 222.00 | 175.20 | 186.70 | 0.00 | - | 2 | 14 | 39.37% |
| AVGO251219C01320000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 270.37 | 218.10 | 229.00 | 0.00 | - | 1 | 73 | 39.44% |
| AVGO260116C01320000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 211.00 | 222.70 | 233.30 | 0.00 | - | 3 | 40 | 39.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01320000 | 2024-05-03 10:07AM EDT | 2024-05-03 | 65.00 | 51.50 | 59.60 | -12.60 | -16.24% | 9 | 147 | 63.26% |
| AVGO240510P01320000 | 2024-05-03 9:33AM EDT | 2024-05-10 | 66.70 | 60.70 | 65.40 | -16.00 | -19.35% | 25 | 45 | 35.72% |
| AVGO240517P01320000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 75.00 | 67.80 | 71.30 | -16.80 | -18.30% | 7 | 267 | 33.56% |
| AVGO240524P01320000 | 2024-05-03 9:53AM EDT | 2024-05-24 | 78.30 | 74.90 | 81.00 | -9.50 | -10.82% | 2 | 26 | 36.75% |
| AVGO240531P01320000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 50.70 | 77.70 | 85.00 | 0.00 | - | 3 | 7 | 35.10% |
| AVGO240607P01320000 | 2024-04-26 10:08AM EDT | 2024-06-07 | 53.71 | 83.40 | 88.00 | 0.00 | - | 1 | 1 | 33.55% |
| AVGO240621P01320000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 106.65 | 98.50 | 104.00 | -8.90 | -7.70% | 4 | 204 | 37.48% |
| AVGO240719P01320000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 118.55 | 111.10 | 115.00 | -8.50 | -6.69% | 8 | 150 | 34.86% |
| AVGO240816P01320000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 87.70 | 119.60 | 123.30 | 0.00 | - | 1 | 84 | 33.01% |
| AVGO240920P01320000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 150.01 | 133.30 | 137.70 | 0.00 | - | 1 | 32 | 33.27% |
| AVGO241018P01320000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 141.80 | 141.90 | 146.60 | -17.22 | -10.83% | 1 | 36 | 33.00% |
| AVGO241220P01320000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 173.74 | 156.00 | 161.10 | 0.00 | - | 2 | 301 | 31.79% |
| AVGO250117P01320000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 165.80 | 160.00 | 165.10 | -1.20 | -0.72% | 4 | 545 | 30.97% |
| AVGO250221P01320000 | 2024-05-01 2:11PM EDT | 2025-02-21 | 172.03 | 163.50 | 172.30 | 0.00 | - | 7 | 5 | 30.67% |
| AVGO250321P01320000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 157.50 | 169.30 | 178.10 | 0.00 | - | 5 | 19 | 30.54% |
| AVGO250620P01320000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 169.60 | 183.50 | 193.70 | 0.00 | - | 108 | 2 | 29.89% |
| AVGO251219P01320000 | 2024-04-03 10:33AM EDT | 2025-12-19 | 176.89 | 208.80 | 223.80 | 0.00 | - | 1 | 3 | 29.60% |
| AVGO260116P01320000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 175.50 | 213.90 | 224.10 | 0.00 | - | 1 | 9 | 28.97% |
© 2024 Yahoo. All rights reserved.