Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:1340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01340000 | 2024-05-03 12:01PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | -0.14 | -58.33% | 135 | 217 | 39.16% |
| AVGO240510C01340000 | 2024-05-03 12:15PM EDT | 2024-05-10 | 6.50 | 6.30 | 6.80 | +3.00 | +85.71% | 56 | 174 | 35.19% |
| AVGO240517C01340000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 17.30 | 14.60 | 15.20 | +8.79 | +103.29% | 68 | 273 | 36.28% |
| AVGO240524C01340000 | 2024-05-02 3:11PM EDT | 2024-05-24 | 16.70 | 21.80 | 24.40 | 0.00 | - | 2 | 36 | 38.38% |
| AVGO240531C01340000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 26.00 | 27.60 | 29.80 | +5.95 | +29.68% | 2 | 9 | 37.54% |
| AVGO240621C01340000 | 2024-05-02 2:26PM EDT | 2024-06-21 | 47.38 | 47.60 | 50.70 | +11.63 | +32.53% | 17 | 254 | 40.21% |
| AVGO240719C01340000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 58.10 | 63.40 | 65.80 | +9.40 | +19.30% | 7 | 352 | 38.74% |
| AVGO240816C01340000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 60.70 | 78.00 | 80.50 | 0.00 | - | 2 | 165 | 38.63% |
| AVGO240920C01340000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 87.00 | 96.60 | 99.00 | -48.00 | -35.56% | 1 | 119 | 39.36% |
| AVGO241018C01340000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 148.10 | 107.00 | 110.30 | 0.00 | - | 2 | 68 | 39.21% |
| AVGO241220C01340000 | 2024-05-01 12:01PM EDT | 2024-12-20 | 119.10 | 128.30 | 132.00 | 0.00 | - | 2 | 185 | 38.80% |
| AVGO250117C01340000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 128.55 | 133.30 | 138.10 | +17.10 | +15.34% | 11 | 535 | 38.07% |
| AVGO250221C01340000 | 2024-05-03 10:04AM EDT | 2025-02-21 | 138.54 | 143.70 | 148.80 | +13.36 | +10.67% | 10 | 49 | 38.07% |
| AVGO250321C01340000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 138.20 | 153.00 | 158.80 | 0.00 | - | 31 | 48 | 38.47% |
| AVGO250620C01340000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 175.00 | 174.10 | 183.30 | 0.00 | - | 3 | 17 | 38.50% |
| AVGO251219C01340000 | 2024-04-24 12:20PM EDT | 2025-12-19 | 204.60 | 218.90 | 227.80 | 0.00 | - | 1 | 31 | 38.97% |
| AVGO260116C01340000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 222.00 | 222.90 | 230.90 | 0.00 | - | 1 | 82 | 38.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01340000 | 2024-05-03 9:34AM EDT | 2024-05-03 | 86.81 | 60.00 | 68.00 | -15.69 | -15.31% | 1 | 111 | 71.00% |
| AVGO240510P01340000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 89.82 | 66.80 | 71.10 | +19.47 | +27.68% | 42 | 18 | 40.14% |
| AVGO240517P01340000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 112.17 | 75.00 | 78.20 | 0.00 | - | 9 | 235 | 37.87% |
| AVGO240524P01340000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 49.00 | 81.80 | 87.10 | 0.00 | - | 1 | 1 | 39.34% |
| AVGO240531P01340000 | 2024-04-30 9:58AM EDT | 2024-05-31 | 53.00 | 83.30 | 90.70 | 0.00 | - | 1 | 7 | 37.00% |
| AVGO240621P01340000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 107.03 | 105.80 | 109.80 | -29.37 | -21.53% | 59 | 238 | 38.84% |
| AVGO240719P01340000 | 2024-05-03 12:21PM EDT | 2024-07-19 | 119.28 | 118.40 | 121.40 | -14.52 | -10.85% | 59 | 161 | 36.15% |
| AVGO240816P01340000 | 2024-04-30 11:14AM EDT | 2024-08-16 | 101.20 | 127.80 | 131.20 | 0.00 | - | 1 | 104 | 34.63% |
| AVGO240920P01340000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 149.10 | 141.90 | 145.80 | 0.00 | - | 1 | 71 | 34.68% |
| AVGO241018P01340000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 127.15 | 147.10 | 154.00 | 0.00 | - | 1 | 44 | 34.05% |
| AVGO241220P01340000 | 2024-04-26 12:17PM EDT | 2024-12-20 | 136.64 | 161.90 | 166.40 | 0.00 | - | 47 | 266 | 32.13% |
| AVGO250117P01340000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 176.40 | 165.70 | 170.50 | 0.00 | - | 22 | 625 | 31.30% |
| AVGO250221P01340000 | 2024-05-01 3:00PM EDT | 2025-02-21 | 172.39 | 171.40 | 176.60 | 0.00 | - | 17 | 9 | 30.72% |
| AVGO250321P01340000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 178.62 | 175.10 | 183.30 | 0.00 | - | 6 | 101 | 30.76% |
| AVGO250620P01340000 | 2024-02-23 4:30PM EDT | 2025-06-20 | 194.00 | 165.10 | 173.00 | 0.00 | - | 6 | 6 | 25.27% |
| AVGO251219P01340000 | 2024-03-01 12:51PM EDT | 2025-12-19 | 195.42 | 191.40 | 203.90 | 0.00 | - | 4 | 4 | 25.81% |
| AVGO260116P01340000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 197.70 | 221.90 | 229.60 | 0.00 | - | 295 | 284 | 29.09% |
© 2024 Yahoo. All rights reserved.