Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221C00620000 | 2024-05-06 11:23AM EDT | 620.00 | 689.00 | 795.00 | 808.70 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C00820000 | 2024-06-05 1:16PM EDT | 820.00 | 607.62 | 1,022.40 | 1,037.40 | 0.00 | - | - | 1 | 66.50% |
| AVGO250221C00900000 | 2024-06-13 11:25AM EDT | 900.00 | 814.07 | 946.90 | 961.90 | 0.00 | - | 1 | 2 | 62.71% |
| AVGO250221C00940000 | 2024-04-25 3:04PM EDT | 940.00 | 415.30 | 498.40 | 510.00 | 0.00 | - | - | 4 | 0.00% |
| AVGO250221C00980000 | 2024-05-14 1:40PM EDT | 980.00 | 428.60 | 726.20 | 741.80 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01000000 | 2024-06-12 11:00AM EDT | 1,000.00 | 519.55 | 853.30 | 868.00 | 0.00 | - | 1 | 2 | 58.13% |
| AVGO250221C01020000 | 2024-06-12 11:00AM EDT | 1,020.00 | 501.93 | 834.90 | 849.90 | 0.00 | - | 1 | 1 | 57.44% |
| AVGO250221C01100000 | 2024-05-31 2:52PM EDT | 1,100.00 | 288.80 | 762.00 | 777.00 | 0.00 | - | 1 | 4 | 54.47% |
| AVGO250221C01120000 | 2024-04-29 3:26PM EDT | 1,120.00 | 307.37 | 336.40 | 349.10 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01140000 | 2024-06-11 10:55AM EDT | 1,140.00 | 376.42 | 726.10 | 741.10 | 0.00 | - | 2 | 3 | 53.09% |
| AVGO250221C01180000 | 2024-04-29 3:43PM EDT | 1,180.00 | 268.40 | 293.90 | 305.80 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01200000 | 2024-06-13 11:25AM EDT | 1,200.00 | 543.47 | 673.00 | 688.00 | 0.00 | - | 1 | 2 | 51.12% |
| AVGO250221C01220000 | 2024-05-15 1:39PM EDT | 1,220.00 | 304.10 | 563.70 | 578.50 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01260000 | 2024-05-15 10:50AM EDT | 1,260.00 | 255.00 | 530.90 | 545.90 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250221C01280000 | 2024-06-13 9:30AM EDT | 1,280.00 | 496.00 | 605.00 | 619.20 | 0.00 | - | 2 | 6 | 50.99% |
| AVGO250221C01300000 | 2024-05-15 1:18PM EDT | 1,300.00 | 249.61 | 499.20 | 514.00 | 0.00 | - | 10 | 4 | 0.00% |
| AVGO250221C01320000 | 2024-06-07 10:01AM EDT | 1,320.00 | 224.29 | 572.40 | 586.60 | 0.00 | - | 1 | 29 | 50.02% |
| AVGO250221C01340000 | 2024-05-15 1:18PM EDT | 1,340.00 | 227.55 | 467.90 | 482.50 | 0.00 | - | 16 | 29 | 0.00% |
| AVGO250221C01360000 | 2024-06-11 2:28PM EDT | 1,360.00 | 243.50 | 540.70 | 554.50 | 0.00 | - | 20 | 34 | 49.05% |
| AVGO250221C01380000 | 2024-06-17 12:16PM EDT | 1,380.00 | 509.00 | 525.00 | 539.10 | +96.10 | +23.27% | 3 | 49 | 48.68% |
| AVGO250221C01400000 | 2024-06-17 9:47AM EDT | 1,400.00 | 484.10 | 509.70 | 524.70 | +51.10 | +11.80% | 2 | 30 | 48.51% |
| AVGO250221C01420000 | 2024-06-17 10:11AM EDT | 1,420.00 | 481.20 | 496.10 | 509.00 | +71.43 | +17.43% | 1 | 59 | 47.98% |
| AVGO250221C01440000 | 2024-06-13 9:42AM EDT | 1,440.00 | 484.74 | 481.10 | 494.60 | +107.34 | +28.44% | 39 | 55 | 47.73% |
| AVGO250221C01460000 | 2024-06-14 3:49PM EDT | 1,460.00 | 393.01 | 467.50 | 479.60 | 0.00 | - | 29 | 15 | 47.29% |
| AVGO250221C01480000 | 2024-06-13 10:35AM EDT | 1,480.00 | 331.03 | 452.40 | 467.40 | 0.00 | - | 16 | 17 | 47.43% |
| AVGO250221C01500000 | 2024-06-14 3:30PM EDT | 1,500.00 | 368.70 | 437.90 | 452.20 | 0.00 | - | 39 | 92 | 46.87% |
| AVGO250221C01520000 | 2024-06-14 2:53PM EDT | 1,520.00 | 356.91 | 427.40 | 439.20 | 0.00 | - | 7 | 3 | 46.74% |
| AVGO250221C01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 341.11 | 411.10 | 425.10 | 0.00 | - | 3 | 8 | 46.34% |
| AVGO250221C01560000 | 2024-06-14 9:30AM EDT | 1,560.00 | 280.00 | 401.00 | 413.60 | 0.00 | - | 2 | 3 | 46.42% |
| AVGO250221C01580000 | 2024-06-13 10:00AM EDT | 1,580.00 | 277.80 | 388.40 | 401.30 | 0.00 | - | 2 | 46 | 46.29% |
| AVGO250221C01600000 | 2024-06-17 3:08PM EDT | 1,600.00 | 381.00 | 373.50 | 388.40 | +72.65 | +23.56% | 57 | 58 | 46.00% |
| AVGO250221C01620000 | 2024-05-24 1:33PM EDT | 1,620.00 | 98.50 | 361.30 | 376.00 | 0.00 | - | 1 | 2 | 45.76% |
| AVGO250221C01640000 | 2024-06-13 10:38AM EDT | 1,640.00 | 238.00 | 352.60 | 363.80 | 0.00 | - | 1 | 3 | 45.52% |
| AVGO250221C01660000 | 2024-05-15 1:51PM EDT | 1,660.00 | 99.85 | 265.80 | 278.00 | 0.00 | - | 2 | 5 | 31.62% |
| AVGO250221C01680000 | 2024-06-17 9:47AM EDT | 1,680.00 | 307.27 | 330.10 | 341.20 | +43.67 | +16.57% | 3 | 11 | 45.26% |
| AVGO250221C01700000 | 2024-06-17 9:47AM EDT | 1,700.00 | 296.72 | 319.70 | 330.30 | +63.12 | +27.02% | 3 | 32 | 45.13% |
| AVGO250221C01720000 | 2024-06-14 1:11PM EDT | 1,720.00 | 230.00 | 309.30 | 320.60 | 0.00 | - | 55 | 43 | 45.17% |
| AVGO250221C01740000 | 2024-05-15 1:51PM EDT | 1,740.00 | 78.85 | 225.30 | 238.40 | 0.00 | - | 2 | 3 | 32.52% |
| AVGO250221C01760000 | 2024-06-14 12:10PM EDT | 1,760.00 | 204.64 | 289.20 | 301.40 | 0.00 | - | 22 | 18 | 45.17% |
| AVGO250221C01780000 | 2024-06-17 10:47AM EDT | 1,780.00 | 284.00 | 279.20 | 291.10 | +221.85 | +356.96% | 6 | 10 | 44.98% |
| AVGO250221C01800000 | 2024-06-17 12:24PM EDT | 1,800.00 | 262.00 | 270.30 | 281.80 | +68.00 | +35.05% | 5 | 21 | 44.93% |
| AVGO250221C01820000 | 2024-06-17 10:47AM EDT | 1,820.00 | 244.30 | 260.60 | 272.80 | +190.30 | +352.41% | 5 | 2 | 44.88% |
| AVGO250221C01900000 | 2024-06-17 2:41PM EDT | 1,900.00 | 237.27 | 227.50 | 236.60 | +80.17 | +51.03% | 12 | 16 | 44.30% |
| AVGO250221C01920000 | 2024-06-17 12:19PM EDT | 1,920.00 | 207.80 | 218.90 | 231.30 | +41.40 | +24.88% | 4 | 1 | 44.69% |
| AVGO250221C01940000 | 2024-06-17 1:41PM EDT | 1,940.00 | 219.39 | 211.10 | 220.70 | +82.09 | +59.79% | 5 | 3 | 44.16% |
| AVGO250221C01980000 | 2024-06-14 10:36AM EDT | 1,980.00 | 125.50 | 196.90 | 207.00 | 0.00 | - | - | 2 | 44.24% |
| AVGO250221C02000000 | 2024-06-17 3:05PM EDT | 2,000.00 | 196.30 | 190.30 | 201.90 | +61.50 | +45.62% | 25 | 31 | 44.52% |
| AVGO250221C02100000 | 2024-06-17 3:16PM EDT | 2,100.00 | 162.00 | 158.30 | 170.90 | +65.95 | +68.66% | 7 | 36 | 44.54% |
| AVGO250221C02200000 | 2024-06-17 2:38PM EDT | 2,200.00 | 141.60 | 131.80 | 143.90 | +47.45 | +50.40% | 17 | 18 | 44.48% |
| AVGO250221C02400000 | 2024-06-14 2:02PM EDT | 2,400.00 | 59.40 | 92.00 | 100.00 | 0.00 | - | - | 48 | 44.13% |
| AVGO250221C02500000 | 2024-06-17 1:15PM EDT | 2,500.00 | 79.56 | 76.00 | 85.00 | +29.56 | +59.12% | 7 | 35 | 44.39% |
| AVGO250221C02600000 | 2024-06-17 2:57PM EDT | 2,600.00 | 68.00 | 62.60 | 71.00 | +27.50 | +67.90% | 84 | 201 | 44.35% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221P00620000 | 2024-05-17 1:12PM EDT | 620.00 | 2.85 | 0.05 | 1.00 | 0.00 | - | 1 | 21 | 52.99% |
| AVGO250221P00640000 | 2024-06-12 9:30AM EDT | 640.00 | 3.36 | 0.00 | 4.50 | 0.00 | - | 6 | 11 | 57.06% |
| AVGO250221P00680000 | 2024-05-13 2:40PM EDT | 680.00 | 3.80 | 0.00 | 3.70 | 0.00 | - | 4 | 51 | 52.56% |
| AVGO250221P00700000 | 2024-06-12 3:31PM EDT | 700.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 52.95% |
| AVGO250221P00720000 | 2024-04-16 9:38AM EDT | 720.00 | 6.55 | 0.90 | 9.20 | 0.00 | - | - | 40 | 57.60% |
| AVGO250221P00780000 | 2024-05-02 12:41PM EDT | 780.00 | 12.08 | 4.30 | 8.90 | 0.00 | - | - | 1 | 55.51% |
| AVGO250221P00800000 | 2024-05-06 9:50AM EDT | 800.00 | 11.50 | 3.10 | 8.30 | 0.00 | - | 1 | 1 | 52.67% |
| AVGO250221P00820000 | 2024-05-09 2:10PM EDT | 820.00 | 11.35 | 2.85 | 8.80 | 0.00 | - | 2 | 2 | 51.43% |
| AVGO250221P00840000 | 2024-06-03 1:58PM EDT | 840.00 | 10.50 | 0.05 | 6.20 | 0.00 | - | 1 | 13 | 50.58% |
| AVGO250221P00860000 | 2024-06-12 3:31PM EDT | 860.00 | 8.00 | 0.05 | 6.50 | 0.00 | - | 2 | 10 | 49.61% |
| AVGO250221P00900000 | 2024-06-12 2:07PM EDT | 900.00 | 7.40 | 1.15 | 7.30 | 0.00 | - | 47 | 100 | 47.93% |
| AVGO250221P00920000 | 2024-04-19 3:10PM EDT | 920.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVGO250221P00960000 | 2024-06-13 9:38AM EDT | 960.00 | 5.00 | 1.95 | 9.00 | 0.00 | - | 2 | 3 | 45.84% |
| AVGO250221P00980000 | 2024-06-04 1:21PM EDT | 980.00 | 27.06 | 1.60 | 9.70 | 0.00 | - | 1 | 12 | 45.23% |
| AVGO250221P01000000 | 2024-06-10 12:27PM EDT | 1,000.00 | 17.29 | 2.30 | 10.50 | 0.00 | - | 2 | 25 | 44.67% |
| AVGO250221P01020000 | 2024-06-07 11:10AM EDT | 1,020.00 | 22.90 | 3.10 | 11.40 | 0.00 | - | 25 | 25 | 44.15% |
| AVGO250221P01040000 | 2024-06-03 11:13AM EDT | 1,040.00 | 37.90 | 4.10 | 12.20 | 0.00 | - | 2 | 5 | 43.52% |
| AVGO250221P01060000 | 2024-06-13 9:43AM EDT | 1,060.00 | 9.95 | 5.10 | 13.20 | 0.00 | - | 1 | 9 | 43.00% |
| AVGO250221P01080000 | 2024-06-12 9:52AM EDT | 1,080.00 | 24.70 | 6.20 | 14.30 | 0.00 | - | - | 0 | 42.52% |
| AVGO250221P01100000 | 2024-06-11 10:30AM EDT | 1,100.00 | 32.00 | 7.40 | 15.50 | 0.00 | - | 1 | 3 | 42.05% |
| AVGO250221P01120000 | 2024-05-17 12:13PM EDT | 1,120.00 | 47.20 | 10.50 | 19.00 | 0.00 | - | 2 | 4 | 42.88% |
| AVGO250221P01140000 | 2024-05-30 1:07PM EDT | 1,140.00 | 53.10 | 10.10 | 18.10 | 0.00 | - | 1 | 15 | 41.11% |
| AVGO250221P01160000 | 2024-06-04 11:18AM EDT | 1,160.00 | 71.52 | 12.70 | 20.00 | 0.00 | - | 1 | 2 | 40.89% |
| AVGO250221P01200000 | 2024-06-13 11:31AM EDT | 1,200.00 | 19.50 | 16.60 | 22.40 | -2.90 | -12.95% | 11 | 0 | 39.60% |
| AVGO250221P01220000 | 2024-05-20 12:45PM EDT | 1,220.00 | 70.50 | 18.60 | 24.90 | 0.00 | - | 12 | 6 | 39.51% |
| AVGO250221P01240000 | 2024-06-11 2:06PM EDT | 1,240.00 | 63.00 | 20.30 | 27.80 | 0.00 | - | 5 | 6 | 39.50% |
| AVGO250221P01260000 | 2024-06-04 3:44PM EDT | 1,260.00 | 107.60 | 23.10 | 29.90 | 0.00 | - | 1 | 22 | 39.08% |
| AVGO250221P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 98.76 | 29.60 | 38.00 | 0.00 | - | 56 | 57 | 40.81% |
| AVGO250221P01300000 | 2024-06-17 1:13PM EDT | 1,300.00 | 33.15 | 28.10 | 35.30 | -6.85 | -17.12% | 1 | 27 | 38.55% |
| AVGO250221P01320000 | 2024-06-06 10:38AM EDT | 1,320.00 | 109.42 | 30.70 | 38.90 | 0.00 | - | 5 | 22 | 38.51% |
| AVGO250221P01340000 | 2024-06-06 1:31PM EDT | 1,340.00 | 113.90 | 33.00 | 43.00 | 0.00 | - | 7 | 25 | 38.54% |
| AVGO250221P01360000 | 2024-06-14 10:03AM EDT | 1,360.00 | 50.21 | 38.90 | 45.40 | 0.00 | - | 1 | 18 | 37.98% |
| AVGO250221P01380000 | 2024-06-14 2:37PM EDT | 1,380.00 | 53.18 | 41.50 | 49.90 | 0.00 | - | 8 | 45 | 37.99% |
| AVGO250221P01400000 | 2024-06-17 12:06PM EDT | 1,400.00 | 52.90 | 45.70 | 53.90 | -4.48 | -7.81% | 15 | 73 | 37.79% |
| AVGO250221P01420000 | 2024-06-14 2:03PM EDT | 1,420.00 | 62.71 | 50.30 | 58.90 | 0.00 | - | 19 | 25 | 37.80% |
| AVGO250221P01440000 | 2024-06-14 1:59PM EDT | 1,440.00 | 67.92 | 55.00 | 62.80 | 0.00 | - | 17 | 18 | 37.45% |
| AVGO250221P01460000 | 2024-06-12 3:29PM EDT | 1,460.00 | 141.10 | 59.40 | 68.00 | 0.00 | - | 1 | 2 | 37.37% |
| AVGO250221P01480000 | 2024-06-14 3:49PM EDT | 1,480.00 | 81.71 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 37.42% |
| AVGO250221P01500000 | 2024-05-29 3:51PM EDT | 1,500.00 | 205.00 | 70.30 | 79.90 | 0.00 | - | - | 2 | 37.37% |
| AVGO250221P01520000 | 2024-06-13 10:56AM EDT | 1,520.00 | 94.00 | 76.20 | 85.60 | 0.00 | - | 1 | 1 | 37.21% |
| AVGO250221P01580000 | 2024-06-13 3:37PM EDT | 1,580.00 | 123.97 | 97.00 | 104.80 | 0.00 | - | 3 | 2 | 36.85% |
| AVGO250221P01600000 | 2024-06-17 1:24PM EDT | 1,600.00 | 109.85 | 103.30 | 113.60 | -103.01 | -48.39% | 2 | 2 | 37.09% |
| AVGO250221P01660000 | 2024-06-13 11:00AM EDT | 1,660.00 | 152.12 | 126.80 | 137.50 | 0.00 | - | 3 | 3 | 36.94% |
| AVGO250221P01680000 | 2024-06-14 11:25AM EDT | 1,680.00 | 174.00 | 135.50 | 146.30 | 0.00 | - | - | 4 | 36.93% |
| AVGO250221P01700000 | 2024-06-17 2:00PM EDT | 1,700.00 | 150.05 | 143.90 | 155.90 | -23.74 | -13.66% | 3 | 38 | 37.01% |
| AVGO250221P01720000 | 2024-06-14 10:02AM EDT | 1,720.00 | 183.77 | 153.90 | 165.00 | 0.00 | - | 10 | 4 | 36.95% |
| AVGO250221P01740000 | 2024-06-17 1:13PM EDT | 1,740.00 | 172.00 | 163.60 | 173.90 | -18.85 | -9.88% | 56 | 20 | 36.80% |
| AVGO250221P01840000 | 2024-06-17 9:33AM EDT | 1,840.00 | 229.17 | 214.70 | 226.40 | -31.43 | -12.06% | 1 | 4 | 36.68% |
| AVGO250221P02000000 | 2024-06-17 2:38PM EDT | 2,000.00 | 312.20 | 310.60 | 322.10 | -42.10 | -11.88% | 6 | 7 | 36.05% |
© 2024 Yahoo. All rights reserved.