Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01400000 | 2024-05-03 3:46PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 58 | 822 | 60.55% |
| AVGO240510C01400000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.45 | 1.35 | 1.45 | +0.45 | +45.00% | 414 | 188 | 36.92% |
| AVGO240517C01400000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.30 | +1.94 | +63.40% | 520 | 1,165 | 36.68% |
| AVGO240524C01400000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 10.50 | 9.80 | 10.90 | +4.60 | +77.97% | 17 | 56 | 38.04% |
| AVGO240531C01400000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 14.45 | 13.50 | 15.40 | +4.45 | +44.50% | 54 | 111 | 37.68% |
| AVGO240607C01400000 | 2024-05-03 2:56PM EDT | 2024-06-07 | 17.00 | 15.60 | 18.90 | +5.70 | +50.44% | 5 | 63 | 36.75% |
| AVGO240621C01400000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 32.10 | 27.90 | 32.70 | +9.60 | +42.67% | 102 | 799 | 40.10% |
| AVGO240719C01400000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 44.00 | 42.90 | 45.20 | +12.80 | +41.03% | 10 | 424 | 38.06% |
| AVGO240816C01400000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 53.60 | 56.50 | 61.10 | +10.30 | +23.79% | 1 | 67 | 38.86% |
| AVGO240920C01400000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 74.07 | 73.60 | 77.50 | +17.42 | +30.75% | 16 | 233 | 39.10% |
| AVGO241018C01400000 | 2024-05-02 2:49PM EDT | 2024-10-18 | 68.00 | 83.10 | 88.30 | 0.00 | - | 4 | 149 | 38.91% |
| AVGO241220C01400000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 107.33 | 104.10 | 110.60 | 0.00 | - | 5 | 159 | 38.78% |
| AVGO250117C01400000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 111.85 | 111.20 | 114.80 | +15.85 | +16.51% | 16 | 621 | 37.61% |
| AVGO250221C01400000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 124.70 | 119.30 | 125.80 | -13.17 | -9.55% | 1 | 13 | 37.72% |
| AVGO250321C01400000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 120.00 | 128.60 | 135.10 | 0.00 | - | 5 | 1,149 | 38.00% |
| AVGO250620C01400000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 186.30 | 149.00 | 160.40 | 0.00 | - | 1 | 51 | 38.23% |
| AVGO251219C01400000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 173.50 | 191.90 | 202.90 | 0.00 | - | 1 | 38 | 38.38% |
| AVGO260116C01400000 | 2024-05-02 2:28PM EDT | 2026-01-16 | 179.50 | 199.60 | 208.20 | 0.00 | - | 1 | 107 | 38.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01400000 | 2024-04-29 11:02AM EDT | 2024-05-03 | 69.21 | 116.60 | 126.40 | 0.00 | - | 2 | 0 | 135.89% |
| AVGO240510P01400000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 165.45 | 118.50 | 129.00 | 0.00 | - | 10 | 18 | 54.80% |
| AVGO240517P01400000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 128.00 | 122.60 | 127.90 | -30.10 | -19.04% | 1 | 77 | 38.05% |
| AVGO240531P01400000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 131.39 | 127.30 | 138.50 | 0.00 | - | 2 | 5 | 38.84% |
| AVGO240621P01400000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 144.00 | 143.10 | 149.70 | -34.08 | -19.14% | 6 | 302 | 37.07% |
| AVGO240719P01400000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 155.10 | 153.70 | 158.70 | -32.03 | -17.12% | 6 | 205 | 34.11% |
| AVGO240816P01400000 | 2024-04-23 9:32AM EDT | 2024-08-16 | 190.20 | 160.40 | 169.50 | 0.00 | - | 1 | 10 | 33.62% |
| AVGO240920P01400000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 143.50 | 173.70 | 181.90 | 0.00 | - | 10 | 101 | 33.35% |
| AVGO241018P01400000 | 2024-04-30 1:55PM EDT | 2024-10-18 | 165.90 | 181.50 | 190.00 | 0.00 | - | 10 | 19 | 32.92% |
| AVGO241220P01400000 | 2024-05-01 11:47AM EDT | 2024-12-20 | 204.17 | 195.50 | 203.30 | 0.00 | - | 2 | 109 | 31.49% |
| AVGO250117P01400000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 234.19 | 199.70 | 205.60 | 0.00 | - | 2 | 129 | 30.30% |
| AVGO250221P01400000 | 2024-05-02 1:30PM EDT | 2025-02-21 | 234.00 | 204.90 | 214.20 | 0.00 | - | 2 | 23 | 30.36% |
| AVGO250321P01400000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 207.00 | 210.40 | 217.90 | 0.00 | - | 79 | 1,198 | 29.80% |
| AVGO250620P01400000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 212.00 | 222.40 | 234.00 | 0.00 | - | 1 | 12 | 29.33% |
| AVGO251219P01400000 | 2024-04-30 12:21PM EDT | 2025-12-19 | 232.25 | 248.20 | 262.00 | 0.00 | - | 30 | 18 | 28.77% |
| AVGO260116P01400000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 229.40 | 252.30 | 263.20 | 0.00 | - | 4 | 287 | 28.30% |
© 2024 Yahoo. All rights reserved.