Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01220000 | 2024-05-15 3:31PM EDT | 2024-05-24 | 215.06 | 172.30 | 183.10 | 0.00 | - | 1 | 7 | 59.90% |
| AVGO240531C01220000 | 2024-05-17 2:40PM EDT | 2024-05-31 | 168.71 | 172.30 | 184.30 | +76.68 | +83.32% | 3 | 5 | 58.76% |
| AVGO240607C01220000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 64.15 | 176.50 | 186.10 | 0.00 | - | - | 1 | 50.72% |
| AVGO240614C01220000 | 2024-05-13 1:33PM EDT | 2024-06-14 | 140.51 | 183.00 | 195.00 | 0.00 | - | 1 | 3 | 54.05% |
| AVGO240621C01220000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 187.88 | 186.20 | 196.70 | -17.06 | -8.32% | 1 | 289 | 49.91% |
| AVGO240719C01220000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 215.50 | 197.20 | 203.40 | 0.00 | - | 1 | 75 | 41.55% |
| AVGO240816C01220000 | 2024-05-08 10:22AM EDT | 2024-08-16 | 167.64 | 211.50 | 218.90 | 0.00 | - | 1 | 5 | 42.24% |
| AVGO240920C01220000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 154.70 | 230.10 | 239.50 | 0.00 | - | 1 | 19 | 43.90% |
| AVGO241018C01220000 | 2024-05-10 2:12PM EDT | 2024-10-18 | 202.00 | 241.00 | 247.80 | 0.00 | - | 1 | 4 | 42.52% |
| AVGO241220C01220000 | 2024-05-16 9:48AM EDT | 2024-12-20 | 301.75 | 259.60 | 274.10 | 0.00 | - | 1 | 25 | 43.13% |
| AVGO250117C01220000 | 2024-05-16 9:48AM EDT | 2025-01-17 | 306.35 | 268.70 | 278.20 | 0.00 | - | 1 | 46 | 41.64% |
| AVGO250620C01220000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 236.45 | 308.00 | 324.40 | 0.00 | - | 1 | 13 | 41.82% |
| AVGO251219C01220000 | 2024-05-17 11:30AM EDT | 2025-12-19 | 365.14 | 350.00 | 368.00 | +121.74 | +50.02% | 1 | 7 | 41.76% |
| AVGO260116C01220000 | 2024-05-16 11:19AM EDT | 2026-01-16 | 394.60 | 354.10 | 371.90 | 0.00 | - | 1 | 29 | 41.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01220000 | 2024-05-17 2:02PM EDT | 2024-05-24 | 0.55 | 0.25 | 0.65 | -0.15 | -21.43% | 17 | 77 | 47.47% |
| AVGO240531P01220000 | 2024-05-17 12:50PM EDT | 2024-05-31 | 1.33 | 0.95 | 1.35 | -0.07 | -5.00% | 1 | 44 | 37.89% |
| AVGO240607P01220000 | 2024-05-17 1:10PM EDT | 2024-06-07 | 2.42 | 0.35 | 2.45 | +0.51 | +26.70% | 2 | 44 | 34.71% |
| AVGO240614P01220000 | 2024-05-17 2:03PM EDT | 2024-06-14 | 9.23 | 6.00 | 10.30 | +3.43 | +59.14% | 2 | 30 | 43.28% |
| AVGO240621P01220000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 10.68 | 9.40 | 10.70 | +0.98 | +10.10% | 23 | 165 | 39.17% |
| AVGO240628P01220000 | 2024-05-15 3:43PM EDT | 2024-06-28 | 9.30 | 9.70 | 15.00 | 0.00 | - | 1 | 11 | 39.98% |
| AVGO240719P01220000 | 2024-05-17 1:37PM EDT | 2024-07-19 | 20.33 | 18.20 | 20.10 | +2.13 | +11.70% | 7 | 127 | 36.32% |
| AVGO240816P01220000 | 2024-05-15 2:08PM EDT | 2024-08-16 | 24.50 | 27.90 | 30.20 | 0.00 | - | 80 | 115 | 35.67% |
| AVGO240920P01220000 | 2024-05-16 2:08PM EDT | 2024-09-20 | 37.63 | 40.90 | 44.60 | 0.00 | - | 45 | 99 | 36.31% |
| AVGO241018P01220000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 48.60 | 49.60 | 53.80 | 0.00 | - | 4 | 80 | 36.12% |
| AVGO241220P01220000 | 2024-05-14 3:58PM EDT | 2024-12-20 | 70.06 | 62.80 | 69.50 | 0.00 | - | 3 | 73 | 34.98% |
| AVGO250117P01220000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 71.40 | 67.90 | 72.80 | +7.95 | +12.53% | 150 | 298 | 33.80% |
| AVGO250221P01220000 | 2024-05-10 3:51PM EDT | 2025-02-21 | 92.70 | 72.70 | 79.60 | 0.00 | - | - | 1 | 33.31% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 2025-03-21 | 122.70 | 77.40 | 85.80 | 0.00 | - | 2 | 10 | 33.21% |
| AVGO250620P01220000 | 2024-05-15 3:03PM EDT | 2025-06-20 | 90.53 | 93.00 | 103.00 | 0.00 | - | 3 | 7 | 32.67% |
| AVGO251219P01220000 | 2024-03-21 11:51AM EDT | 2025-12-19 | 130.35 | 183.00 | 196.50 | 0.00 | - | 2 | 3 | 42.41% |
| AVGO260116P01220000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 119.80 | 122.10 | 135.30 | 0.00 | - | 1 | 70 | 31.67% |
© 2024 Yahoo. All rights reserved.