Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240531C01320000 | 2024-05-24 12:05PM EDT | 2024-05-31 | 88.75 | 86.00 | 93.90 | +16.72 | +23.21% | 2 | 35 | 43.68% |
| AVGO240607C01320000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 92.00 | 92.70 | 97.50 | -4.42 | -4.58% | 4 | 20 | 36.35% |
| AVGO240614C01320000 | 2024-05-23 3:58PM EDT | 2024-06-14 | 100.13 | 106.60 | 112.50 | 0.00 | - | 154 | 531 | 44.75% |
| AVGO240621C01320000 | 2024-05-24 10:16AM EDT | 2024-06-21 | 106.45 | 110.60 | 117.90 | +2.48 | +2.39% | 1 | 753 | 42.98% |
| AVGO240628C01320000 | 2024-05-17 11:05AM EDT | 2024-06-28 | 120.90 | 112.50 | 122.20 | 0.00 | - | 4 | 5 | 41.37% |
| AVGO240719C01320000 | 2024-05-22 1:31PM EDT | 2024-07-19 | 127.50 | 126.90 | 133.60 | 0.00 | - | 1 | 216 | 38.67% |
| AVGO240816C01320000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 160.00 | 145.40 | 154.50 | 0.00 | - | 1 | 105 | 40.21% |
| AVGO240920C01320000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 184.00 | 167.40 | 177.80 | 0.00 | - | 1 | 141 | 41.67% |
| AVGO241018C01320000 | 2024-05-15 3:28PM EDT | 2024-10-18 | 214.50 | 179.20 | 189.10 | 0.00 | - | 5 | 53 | 40.91% |
| AVGO241220C01320000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 205.80 | 204.40 | 214.00 | 0.00 | - | 1 | 144 | 40.48% |
| AVGO250117C01320000 | 2024-05-17 2:09PM EDT | 2025-01-17 | 207.90 | 210.60 | 219.80 | 0.00 | - | 15 | 572 | 39.39% |
| AVGO250221C01320000 | 2024-05-16 10:23AM EDT | 2025-02-21 | 249.84 | 222.30 | 230.50 | 0.00 | - | 38 | 28 | 39.13% |
| AVGO250321C01320000 | 2024-05-16 11:54AM EDT | 2025-03-21 | 268.20 | 229.70 | 245.10 | 0.00 | - | 44 | 30 | 40.32% |
| AVGO250620C01320000 | 2024-05-23 10:46AM EDT | 2025-06-20 | 260.00 | 256.90 | 272.70 | 0.00 | - | 1 | 17 | 40.39% |
| AVGO251219C01320000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 270.37 | 254.30 | 264.10 | 0.00 | - | 2 | 73 | 32.07% |
| AVGO260116C01320000 | 2024-05-24 1:25PM EDT | 2026-01-16 | 315.40 | 308.90 | 323.90 | +3.85 | +1.24% | 2 | 61 | 40.19% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240531P01320000 | 2024-05-24 3:31PM EDT | 2024-05-31 | 1.08 | 0.95 | 1.30 | -2.42 | -69.14% | 68 | 127 | 29.19% |
| AVGO240607P01320000 | 2024-05-24 12:55PM EDT | 2024-06-07 | 4.50 | 2.70 | 4.90 | -4.51 | -50.06% | 15 | 38 | 28.89% |
| AVGO240614P01320000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 17.98 | 14.40 | 18.80 | -9.02 | -33.41% | 17 | 18 | 39.23% |
| AVGO240621P01320000 | 2024-05-24 2:31PM EDT | 2024-06-21 | 21.27 | 19.60 | 21.90 | -6.23 | -22.65% | 7 | 354 | 36.54% |
| AVGO240628P01320000 | 2024-05-22 2:34PM EDT | 2024-06-28 | 35.27 | 22.80 | 30.00 | 0.00 | - | 2 | 2 | 38.41% |
| AVGO240719P01320000 | 2024-05-24 2:24PM EDT | 2024-07-19 | 36.40 | 35.00 | 38.30 | -4.50 | -11.00% | 12 | 361 | 34.80% |
| AVGO240816P01320000 | 2024-05-22 11:09AM EDT | 2024-08-16 | 53.90 | 47.30 | 50.70 | 0.00 | - | 3 | 112 | 33.65% |
| AVGO240920P01320000 | 2024-05-23 10:42AM EDT | 2024-09-20 | 67.00 | 65.10 | 69.30 | 0.00 | - | 4 | 36 | 34.69% |
| AVGO241018P01320000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 84.06 | 73.00 | 78.80 | 0.00 | - | 1 | 40 | 34.12% |
| AVGO241220P01320000 | 2024-05-23 2:40PM EDT | 2024-12-20 | 100.30 | 90.80 | 96.90 | 0.00 | - | 20 | 301 | 33.14% |
| AVGO250117P01320000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 106.35 | 94.70 | 103.70 | 0.00 | - | 7 | 542 | 32.74% |
| AVGO250221P01320000 | 2024-05-21 3:31PM EDT | 2025-02-21 | 110.41 | 103.00 | 109.00 | 0.00 | - | 28 | 17 | 31.74% |
| AVGO250321P01320000 | 2024-05-21 3:45PM EDT | 2025-03-21 | 115.50 | 107.70 | 118.20 | 0.00 | - | 33 | 36 | 32.16% |
| AVGO250620P01320000 | 2024-05-20 2:02PM EDT | 2025-06-20 | 131.80 | 122.60 | 137.70 | 0.00 | - | 1 | 3 | 31.77% |
| AVGO251219P01320000 | 2024-05-20 2:19PM EDT | 2025-12-19 | 162.30 | 154.20 | 167.00 | 0.00 | - | 1 | 4 | 30.69% |
| AVGO260116P01320000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 163.70 | 159.10 | 166.30 | 0.00 | - | 1 | 11 | 29.87% |
© 2024 Yahoo. All rights reserved.