Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01380000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 36.00 | 35.60 | 38.70 | -19.10 | -34.66% | 53 | 80 | 39.72% |
| AVGO240531C01380000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 40.80 | 43.40 | 47.90 | -21.23 | -34.23% | 39 | 92 | 36.70% |
| AVGO240607C01380000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 50.00 | 51.10 | 56.70 | -28.50 | -36.31% | 3 | 15 | 36.66% |
| AVGO240614C01380000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 100.66 | 67.60 | 75.90 | 0.00 | - | 1 | 33 | 44.36% |
| AVGO240621C01380000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 73.64 | 74.60 | 77.60 | -29.06 | -28.30% | 8 | 842 | 40.68% |
| AVGO240719C01380000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 90.10 | 93.60 | 95.40 | -36.20 | -28.66% | 23 | 289 | 38.10% |
| AVGO240816C01380000 | 2024-05-16 12:24PM EDT | 2024-08-16 | 107.00 | 110.50 | 115.80 | -34.00 | -24.11% | 1 | 52 | 39.12% |
| AVGO240920C01380000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 134.50 | 132.80 | 144.00 | -30.50 | -18.48% | 4 | 61 | 41.98% |
| AVGO241018C01380000 | 2024-05-17 12:01PM EDT | 2024-10-18 | 151.30 | 145.50 | 152.00 | -11.07 | -6.82% | 1 | 114 | 40.22% |
| AVGO241220C01380000 | 2024-05-17 10:12AM EDT | 2024-12-20 | 176.20 | 168.00 | 180.70 | -22.68 | -11.40% | 2 | 250 | 40.68% |
| AVGO250117C01380000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 183.15 | 178.00 | 186.40 | -23.76 | -11.48% | 2 | 638 | 39.55% |
| AVGO250221C01380000 | 2024-05-13 11:23AM EDT | 2025-02-21 | 167.04 | 187.70 | 197.20 | 0.00 | - | 1 | 32 | 39.26% |
| AVGO250321C01380000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 131.67 | 193.70 | 208.40 | 0.00 | - | 20 | 36 | 39.67% |
| AVGO250620C01380000 | 2024-05-15 11:07AM EDT | 2025-06-20 | 228.30 | 220.50 | 237.10 | 0.00 | - | 2 | 42 | 39.91% |
| AVGO251219C01380000 | 2024-04-11 1:44PM EDT | 2025-12-19 | 276.85 | 230.00 | 245.10 | 0.00 | - | 17 | 16 | 34.24% |
| AVGO260116C01380000 | 2024-05-17 1:06PM EDT | 2026-01-16 | 277.12 | 273.00 | 287.80 | -32.88 | -10.61% | 25 | 119 | 39.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01380000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 19.70 | 16.80 | 21.00 | +2.78 | +16.43% | 115 | 164 | 36.51% |
| AVGO240531P01380000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 29.18 | 23.60 | 28.50 | +3.08 | +11.80% | 5 | 28 | 32.87% |
| AVGO240607P01380000 | 2024-05-16 2:56PM EDT | 2024-06-07 | 29.95 | 33.20 | 33.50 | +2.50 | +9.11% | 23 | 30 | 30.65% |
| AVGO240621P01380000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 56.40 | 54.00 | 56.20 | +4.85 | +9.41% | 15 | 851 | 37.10% |
| AVGO240719P01380000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 73.50 | 71.00 | 72.70 | +14.90 | +25.43% | 28 | 821 | 34.87% |
| AVGO240816P01380000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 81.70 | 84.00 | 86.70 | +5.06 | +6.60% | 2 | 102 | 34.11% |
| AVGO240920P01380000 | 2024-05-17 2:18PM EDT | 2024-09-20 | 107.40 | 100.10 | 106.50 | +16.19 | +17.75% | 4 | 22 | 35.11% |
| AVGO241018P01380000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 114.60 | 111.60 | 115.30 | +1.52 | +1.34% | 4 | 17 | 34.23% |
| AVGO241220P01380000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 134.50 | 127.20 | 134.90 | +12.60 | +10.34% | 1 | 154 | 33.47% |
| AVGO250117P01380000 | 2024-05-16 12:06PM EDT | 2025-01-17 | 120.10 | 132.30 | 139.10 | 0.00 | - | 1 | 146 | 32.43% |
| AVGO250221P01380000 | 2024-05-17 11:02AM EDT | 2025-02-21 | 141.20 | 135.30 | 148.00 | +5.90 | +4.36% | 2 | 14 | 32.19% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 2025-03-21 | 197.50 | 141.40 | 153.20 | 0.00 | - | 16 | 249 | 31.73% |
| AVGO250620P01380000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 260.20 | 158.20 | 171.20 | 0.00 | - | 3 | 39 | 31.03% |
| AVGO251219P01380000 | 2024-05-15 3:03PM EDT | 2025-12-19 | 185.26 | 186.00 | 201.00 | 0.00 | - | 1 | 11 | 30.06% |
| AVGO260116P01380000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 184.70 | 189.30 | 204.00 | 0.00 | - | 1 | 5 | 29.79% |
© 2024 Yahoo. All rights reserved.