Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01400000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 26.50 | 26.30 | 27.60 | -13.50 | -33.75% | 315 | 649 | 38.72% |
| AVGO240531C01400000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 35.45 | 33.80 | 39.00 | -19.55 | -35.55% | 83 | 193 | 37.84% |
| AVGO240607C01400000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 42.60 | 38.00 | 46.30 | -13.45 | -24.00% | 54 | 139 | 36.36% |
| AVGO240614C01400000 | 2024-05-17 3:06PM EDT | 2024-06-14 | 62.50 | 57.90 | 63.50 | -18.90 | -23.22% | 24 | 90 | 42.65% |
| AVGO240621C01400000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 63.39 | 64.30 | 66.70 | -12.61 | -16.59% | 121 | 736 | 40.00% |
| AVGO240719C01400000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 84.50 | 83.60 | 85.20 | -14.24 | -14.42% | 40 | 398 | 37.82% |
| AVGO240816C01400000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 103.78 | 101.90 | 103.60 | -14.22 | -12.05% | 2 | 73 | 38.10% |
| AVGO240920C01400000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 121.50 | 125.10 | 128.90 | -22.85 | -15.83% | 8 | 230 | 40.15% |
| AVGO241018C01400000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 135.00 | 136.50 | 142.00 | -16.20 | -10.71% | 9 | 154 | 39.96% |
| AVGO241220C01400000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 186.32 | 158.00 | 171.40 | 0.00 | - | 37 | 158 | 40.57% |
| AVGO250117C01400000 | 2024-05-17 1:14PM EDT | 2025-01-17 | 170.68 | 168.70 | 176.60 | -10.72 | -5.91% | 9 | 595 | 39.33% |
| AVGO250221C01400000 | 2024-05-13 2:38PM EDT | 2025-02-21 | 149.65 | 175.10 | 187.60 | 0.00 | - | 2 | 14 | 39.08% |
| AVGO250321C01400000 | 2024-05-17 1:56PM EDT | 2025-03-21 | 192.00 | 186.40 | 199.20 | -7.10 | -3.57% | 16 | 1,151 | 39.56% |
| AVGO250620C01400000 | 2024-05-16 3:18PM EDT | 2025-06-20 | 235.00 | 213.80 | 225.80 | 0.00 | - | 1 | 53 | 39.40% |
| AVGO251219C01400000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 290.15 | 260.00 | 276.00 | 0.00 | - | 2 | 40 | 39.97% |
| AVGO260116C01400000 | 2024-05-17 3:23PM EDT | 2026-01-16 | 272.00 | 262.70 | 280.00 | -17.00 | -5.88% | 5 | 106 | 39.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01400000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 30.40 | 28.80 | 31.30 | +5.10 | +20.16% | 216 | 190 | 37.41% |
| AVGO240531P01400000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 36.14 | 32.10 | 38.50 | +3.64 | +11.20% | 24 | 38 | 33.06% |
| AVGO240607P01400000 | 2024-05-16 1:00PM EDT | 2024-06-07 | 30.05 | 41.60 | 43.00 | 0.00 | - | 21 | 6 | 30.37% |
| AVGO240621P01400000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 65.50 | 63.70 | 66.20 | +4.95 | +8.18% | 47 | 752 | 36.98% |
| AVGO240719P01400000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 84.50 | 81.10 | 82.60 | +15.07 | +21.71% | 33 | 640 | 34.67% |
| AVGO240816P01400000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 98.90 | 94.10 | 95.90 | +10.30 | +11.63% | 17 | 26 | 33.64% |
| AVGO240920P01400000 | 2024-05-16 2:31PM EDT | 2024-09-20 | 103.50 | 112.20 | 114.90 | 0.00 | - | 3 | 112 | 34.42% |
| AVGO241018P01400000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 124.87 | 121.40 | 125.80 | +11.07 | +9.73% | 2 | 25 | 34.16% |
| AVGO241220P01400000 | 2024-05-17 3:53PM EDT | 2024-12-20 | 140.00 | 132.60 | 145.00 | +12.34 | +9.67% | 12 | 108 | 33.28% |
| AVGO250117P01400000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 134.25 | 142.30 | 150.60 | 0.00 | - | 2 | 124 | 32.56% |
| AVGO250221P01400000 | 2024-05-02 1:30PM EDT | 2025-02-21 | 234.00 | 145.30 | 156.20 | 0.00 | - | 2 | 23 | 31.61% |
| AVGO250321P01400000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 207.00 | 150.90 | 165.00 | 0.00 | - | 79 | 1,198 | 31.88% |
| AVGO250620P01400000 | 2024-05-16 9:52AM EDT | 2025-06-20 | 160.82 | 168.30 | 182.00 | 0.00 | - | 2 | 14 | 30.96% |
| AVGO251219P01400000 | 2024-05-09 3:33PM EDT | 2025-12-19 | 240.79 | 196.00 | 211.00 | 0.00 | - | 20 | 34 | 29.85% |
| AVGO260116P01400000 | 2024-05-16 12:38PM EDT | 2026-01-16 | 195.00 | 199.40 | 214.00 | 0.00 | - | 1 | 287 | 29.58% |
© 2024 Yahoo. All rights reserved.