Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01380000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.35 | 2.25 | 2.60 | +0.85 | +56.67% | 75 | 92 | 39.31% |
| AVGO240517C01380000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 7.20 | 7.10 | 7.80 | +3.12 | +76.47% | 38 | 385 | 38.06% |
| AVGO240524C01380000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 8.80 | 13.00 | 14.40 | 0.00 | - | 2 | 15 | 38.99% |
| AVGO240531C01380000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 17.50 | 15.80 | 19.20 | +5.00 | +40.00% | 11 | 53 | 38.18% |
| AVGO240621C01380000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 35.75 | 36.60 | 40.40 | +9.15 | +34.40% | 18 | 907 | 41.96% |
| AVGO240719C01380000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 51.60 | 49.20 | 51.50 | +14.60 | +39.46% | 9 | 329 | 38.57% |
| AVGO240816C01380000 | 2024-05-03 11:45AM EDT | 2024-08-16 | 65.50 | 62.70 | 65.60 | +16.90 | +34.77% | 23 | 31 | 38.43% |
| AVGO240920C01380000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 102.10 | 80.70 | 84.60 | 0.00 | - | 6 | 63 | 39.46% |
| AVGO241018C01380000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 92.50 | 91.60 | 94.80 | +16.75 | +22.11% | 4 | 121 | 39.01% |
| AVGO241220C01380000 | 2024-05-03 2:23PM EDT | 2024-12-20 | 118.40 | 112.00 | 116.10 | +22.60 | +23.59% | 4 | 251 | 38.56% |
| AVGO250117C01380000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 120.90 | 118.60 | 122.30 | -21.50 | -15.10% | 3 | 632 | 37.87% |
| AVGO250221C01380000 | 2024-05-02 9:30AM EDT | 2025-02-21 | 121.44 | 126.40 | 132.80 | 0.00 | - | 20 | 32 | 37.84% |
| AVGO250321C01380000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 131.67 | 136.30 | 142.70 | 0.00 | - | 20 | 36 | 38.23% |
| AVGO250620C01380000 | 2024-04-11 11:37AM EDT | 2025-06-20 | 220.00 | 155.90 | 167.50 | 0.00 | - | 1 | 41 | 38.32% |
| AVGO251219C01380000 | 2024-04-11 1:44PM EDT | 2025-12-19 | 276.85 | 199.30 | 212.00 | 0.00 | - | 17 | 16 | 38.77% |
| AVGO260116C01380000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 240.50 | 206.50 | 217.00 | 0.00 | - | 2 | 119 | 38.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01380000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 127.60 | 100.00 | 106.90 | +7.11 | +5.90% | 2 | 13 | 46.85% |
| AVGO240517P01380000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 124.69 | 105.30 | 108.50 | +55.39 | +79.93% | 2 | 97 | 36.06% |
| AVGO240524P01380000 | 2024-04-30 1:01PM EDT | 2024-05-24 | 86.05 | 110.10 | 113.90 | 0.00 | - | 1 | 1 | 36.30% |
| AVGO240531P01380000 | 2024-04-22 2:47PM EDT | 2024-05-31 | 159.90 | 109.20 | 120.80 | 0.00 | - | - | 2 | 37.93% |
| AVGO240621P01380000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 168.05 | 128.80 | 135.00 | 0.00 | - | 104 | 207 | 37.65% |
| AVGO240719P01380000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 173.70 | 139.50 | 147.80 | 0.00 | - | 105 | 160 | 36.03% |
| AVGO240816P01380000 | 2024-04-30 2:10PM EDT | 2024-08-16 | 130.78 | 148.30 | 155.60 | 0.00 | - | 1 | 100 | 33.90% |
| AVGO240920P01380000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 140.00 | 162.00 | 168.10 | 0.00 | - | 3 | 19 | 33.50% |
| AVGO241018P01380000 | 2024-04-16 2:10PM EDT | 2024-10-18 | 149.30 | 168.20 | 177.40 | 0.00 | - | 8 | 13 | 33.35% |
| AVGO241220P01380000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 217.03 | 184.00 | 189.70 | 0.00 | - | 1 | 152 | 31.54% |
| AVGO250117P01380000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 220.48 | 188.00 | 193.20 | 0.00 | - | 1 | 146 | 30.62% |
| AVGO250221P01380000 | 2024-04-19 11:53AM EDT | 2025-02-21 | 221.72 | 192.60 | 200.60 | 0.00 | - | 1 | 1 | 30.38% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 2025-03-21 | 197.50 | 197.10 | 205.70 | 0.00 | - | 16 | 249 | 30.10% |
| AVGO250620P01380000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 260.20 | 210.20 | 221.00 | 0.00 | - | 3 | 39 | 29.42% |
| AVGO251219P01380000 | 2024-04-15 1:43PM EDT | 2025-12-19 | 230.60 | 236.80 | 250.00 | 0.00 | - | 4 | 11 | 28.98% |
| AVGO260116P01380000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 203.60 | 240.80 | 251.90 | 0.00 | - | 1 | 3 | 28.61% |
© 2024 Yahoo. All rights reserved.