Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01000000 | 2024-04-05 1:48PM EDT | 2024-05-24 | 362.00 | 275.30 | 287.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240621C01000000 | 2024-05-17 1:50PM EDT | 2024-06-21 | 403.70 | 394.90 | 407.60 | -45.90 | -10.21% | 1 | 468 | 67.87% |
| AVGO240719C01000000 | 2024-05-13 2:29PM EDT | 2024-07-19 | 341.21 | 396.90 | 410.30 | 0.00 | - | 2 | 19 | 54.45% |
| AVGO240816C01000000 | 2024-05-01 11:41AM EDT | 2024-08-16 | 293.89 | 402.80 | 411.30 | 0.00 | - | 3 | 4 | 53.52% |
| AVGO240920C01000000 | 2024-05-17 11:19AM EDT | 2024-09-20 | 422.00 | 411.00 | 422.60 | -2.85 | -0.67% | 14 | 34 | 53.45% |
| AVGO241018C01000000 | 2024-05-15 11:37AM EDT | 2024-10-18 | 432.00 | 413.80 | 428.00 | 0.00 | - | 1 | 7 | 51.38% |
| AVGO241220C01000000 | 2024-05-15 10:59AM EDT | 2024-12-20 | 433.16 | 428.10 | 441.30 | 0.00 | - | 1 | 11 | 49.05% |
| AVGO250117C01000000 | 2024-05-15 10:58AM EDT | 2025-01-17 | 446.70 | 431.10 | 445.40 | +8.92 | +2.04% | 1 | 112 | 47.73% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 2025-03-21 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C01000000 | 2024-05-15 9:57AM EDT | 2025-06-20 | 450.35 | 460.00 | 475.70 | 0.00 | - | 5 | 36 | 45.86% |
| AVGO251219C01000000 | 2024-05-13 2:23PM EDT | 2025-12-19 | 445.98 | 490.00 | 507.30 | 0.00 | - | 3 | 63 | 44.75% |
| AVGO260116C01000000 | 2024-05-16 10:20AM EDT | 2026-01-16 | 529.95 | 492.00 | 509.00 | 0.00 | - | 1 | 64 | 44.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01000000 | 2024-04-08 9:57AM EDT | 2024-05-24 | 1.30 | 0.10 | 1.50 | 0.00 | - | - | 5 | 108.06% |
| AVGO240531P01000000 | 2024-05-17 10:23AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.45 | -0.10 | -33.33% | 2 | 6 | 65.53% |
| AVGO240607P01000000 | 2024-05-16 9:36AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 7 | 63.16% |
| AVGO240614P01000000 | 2024-05-15 11:46AM EDT | 2024-06-14 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 50.83% |
| AVGO240621P01000000 | 2024-05-17 12:46PM EDT | 2024-06-21 | 0.70 | 0.20 | 1.50 | +0.05 | +7.69% | 2 | 458 | 52.92% |
| AVGO240719P01000000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 1.51 | 0.85 | 2.45 | 0.00 | - | 1 | 218 | 42.71% |
| AVGO240816P01000000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 3.80 | 3.50 | 4.80 | +0.10 | +2.70% | 7 | 43 | 40.26% |
| AVGO240920P01000000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 9.00 | 7.50 | 9.40 | +1.20 | +15.38% | 1 | 138 | 39.65% |
| AVGO241018P01000000 | 2024-05-16 12:32PM EDT | 2024-10-18 | 9.80 | 9.50 | 13.20 | 0.00 | - | 1 | 118 | 39.06% |
| AVGO241220P01000000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 18.77 | 16.90 | 19.70 | +0.77 | +4.28% | 1 | 114 | 36.81% |
| AVGO250117P01000000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 19.10 | 17.20 | 22.60 | 0.00 | - | 12 | 407 | 36.11% |
| AVGO250221P01000000 | 2024-05-06 10:22AM EDT | 2025-02-21 | 37.20 | 21.00 | 27.60 | 0.00 | - | 2 | 2 | 36.00% |
| AVGO250321P01000000 | 2024-04-30 3:18PM EDT | 2025-03-21 | 40.40 | 23.90 | 31.80 | 0.00 | - | 7 | 64 | 36.00% |
| AVGO250620P01000000 | 2024-05-14 11:35AM EDT | 2025-06-20 | 44.82 | 36.00 | 44.00 | 0.00 | - | 2 | 281 | 35.58% |
| AVGO251219P01000000 | 2024-05-15 2:42PM EDT | 2025-12-19 | 56.15 | 55.00 | 65.00 | 0.00 | - | 1 | 8 | 34.56% |
| AVGO260116P01000000 | 2024-05-15 1:38PM EDT | 2026-01-16 | 59.70 | 62.00 | 67.00 | 0.00 | - | 2 | 51 | 34.21% |
© 2024 Yahoo. All rights reserved.