Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01440000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 8 | 26 | 42.16% |
| AVGO240517C01440000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.30 | 2.35 | 2.70 | +0.73 | +46.50% | 13 | 191 | 39.20% |
| AVGO240524C01440000 | 2024-04-30 2:34PM EDT | 2024-05-24 | 13.00 | 5.40 | 6.40 | 0.00 | - | 3 | 12 | 39.53% |
| AVGO240531C01440000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 9.05 | 7.80 | 10.30 | +3.50 | +63.06% | 10 | 23 | 39.41% |
| AVGO240621C01440000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 23.20 | 21.20 | 24.80 | +6.70 | +40.61% | 7 | 100 | 41.05% |
| AVGO240719C01440000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 34.00 | 30.70 | 35.20 | +10.48 | +44.56% | 3 | 108 | 38.24% |
| AVGO240816C01440000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 46.80 | 45.20 | 47.20 | +12.70 | +37.24% | 1 | 51 | 37.81% |
| AVGO240920C01440000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 63.00 | 61.40 | 64.70 | 0.00 | - | 1 | 66 | 38.82% |
| AVGO241018C01440000 | 2024-05-01 10:22AM EDT | 2024-10-18 | 69.00 | 71.10 | 74.50 | 0.00 | - | 2 | 28 | 38.45% |
| AVGO241220C01440000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 105.10 | 91.30 | 97.00 | 0.00 | - | 1 | 92 | 38.56% |
| AVGO250117C01440000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 85.78 | 97.70 | 101.10 | 0.00 | - | 12 | 130 | 37.39% |
| AVGO250221C01440000 | 2024-04-22 9:33AM EDT | 2025-02-21 | 89.50 | 105.00 | 111.50 | 0.00 | - | - | 4 | 37.42% |
| AVGO250321C01440000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 128.50 | 114.30 | 121.20 | 0.00 | - | 5 | 10 | 37.81% |
| AVGO250620C01440000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 131.70 | 133.90 | 146.10 | 0.00 | - | 15 | 93 | 38.01% |
| AVGO251219C01440000 | 2024-05-02 10:50AM EDT | 2025-12-19 | 158.28 | 177.70 | 189.00 | 0.00 | - | 1 | 11 | 38.26% |
| AVGO260116C01440000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 180.30 | 184.70 | 192.50 | 0.00 | - | 2 | 21 | 37.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01440000 | 2024-05-02 9:51AM EDT | 2024-05-17 | 193.27 | 157.80 | 167.40 | 0.00 | - | 4 | 25 | 46.52% |
| AVGO240621P01440000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 175.60 | 171.00 | 184.90 | -35.85 | -16.95% | 212 | 150 | 39.81% |
| AVGO240719P01440000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 185.30 | 184.00 | 189.10 | -33.35 | -15.25% | 212 | 126 | 34.08% |
| AVGO240920P01440000 | 2024-04-04 11:45AM EDT | 2024-09-20 | 152.80 | 201.10 | 211.10 | 0.00 | - | 1 | 13 | 33.48% |
| AVGO241018P01440000 | 2024-03-05 10:44AM EDT | 2024-10-18 | 174.90 | 154.00 | 158.00 | 0.00 | - | 2 | 6 | 0.00% |
| AVGO241220P01440000 | 2024-04-04 12:09PM EDT | 2024-12-20 | 173.90 | 221.30 | 229.90 | 0.00 | - | 3 | 54 | 31.12% |
| AVGO250117P01440000 | 2024-04-09 10:26AM EDT | 2025-01-17 | 200.30 | 225.30 | 233.60 | 0.00 | - | 3 | 63 | 30.31% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 208.50 | 234.90 | 243.90 | 0.00 | - | 2 | 5 | 29.44% |
| AVGO250620P01440000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 220.00 | 246.70 | 259.30 | 0.00 | - | 2 | 5 | 28.94% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 244.60 | 273.10 | 285.90 | 0.00 | - | 1 | 2 | 28.28% |
| AVGO260116P01440000 | 2024-05-03 11:31AM EDT | 2026-01-16 | 284.00 | 276.80 | 287.10 | -4.00 | -1.39% | 4 | 259 | 27.82% |
© 2024 Yahoo. All rights reserved.