Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01420000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 18.45 | 15.70 | 22.10 | -11.90 | -39.21% | 243 | 312 | 42.43% |
| AVGO240531C01420000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 26.10 | 25.60 | 27.50 | -9.90 | -27.50% | 31 | 95 | 35.11% |
| AVGO240607C01420000 | 2024-05-17 3:03PM EDT | 2024-06-07 | 32.40 | 32.30 | 34.70 | -12.85 | -28.40% | 15 | 64 | 34.16% |
| AVGO240614C01420000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 77.55 | 49.60 | 54.00 | 0.00 | - | 2 | 11 | 42.21% |
| AVGO240621C01420000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 54.85 | 54.70 | 58.30 | -15.20 | -21.70% | 89 | 435 | 40.26% |
| AVGO240719C01420000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 73.29 | 74.60 | 75.90 | -14.71 | -16.72% | 10 | 130 | 37.63% |
| AVGO240816C01420000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 94.50 | 92.50 | 94.90 | -13.00 | -12.09% | 13 | 47 | 38.14% |
| AVGO240920C01420000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 111.30 | 115.80 | 119.30 | -30.97 | -21.77% | 20 | 84 | 39.88% |
| AVGO241018C01420000 | 2024-05-17 1:21PM EDT | 2024-10-18 | 127.20 | 126.50 | 132.60 | +28.10 | +28.36% | 1 | 48 | 39.75% |
| AVGO241220C01420000 | 2024-05-17 12:51PM EDT | 2024-12-20 | 155.68 | 149.80 | 160.40 | -5.79 | -3.59% | 8 | 120 | 39.98% |
| AVGO250117C01420000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 158.00 | 159.40 | 170.30 | -9.60 | -5.73% | 1 | 702 | 39.81% |
| AVGO250221C01420000 | 2024-05-15 10:58AM EDT | 2025-02-21 | 170.29 | 180.90 | 191.30 | 0.00 | - | 2 | 6 | 41.58% |
| AVGO250321C01420000 | 2024-05-17 11:00AM EDT | 2025-03-21 | 190.00 | 176.00 | 191.00 | -4.84 | -2.48% | 1 | 20 | 39.58% |
| AVGO250620C01420000 | 2024-05-16 3:39PM EDT | 2025-06-20 | 220.00 | 204.10 | 218.30 | 0.00 | - | 1 | 27 | 39.52% |
| AVGO251219C01420000 | 2024-05-15 2:15PM EDT | 2025-12-19 | 281.06 | 250.00 | 268.00 | 0.00 | - | 6 | 23 | 39.95% |
| AVGO260116C01420000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 287.00 | 254.40 | 272.00 | 0.00 | - | 4 | 42 | 39.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01420000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 42.81 | 40.00 | 43.50 | +8.51 | +24.81% | 24 | 70 | 37.96% |
| AVGO240621P01420000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 75.70 | 73.40 | 77.50 | +5.70 | +8.14% | 51 | 611 | 37.06% |
| AVGO240719P01420000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 100.00 | 91.70 | 93.60 | +21.80 | +27.88% | 14 | 450 | 34.60% |
| AVGO240816P01420000 | 2024-05-17 11:51AM EDT | 2024-08-16 | 106.20 | 104.80 | 106.70 | -25.60 | -19.42% | 6 | 18 | 33.51% |
| AVGO240920P01420000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 120.00 | 122.60 | 125.40 | 0.00 | - | 2 | 26 | 34.20% |
| AVGO241018P01420000 | 2024-05-16 11:19AM EDT | 2024-10-18 | 118.95 | 127.90 | 136.30 | 0.00 | - | 1 | 16 | 33.95% |
| AVGO241220P01420000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 148.00 | 142.80 | 155.00 | +7.40 | +5.26% | 1 | 141 | 32.97% |
| AVGO250117P01420000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 142.50 | 152.70 | 160.70 | 0.00 | - | 6 | 148 | 32.28% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 2025-02-21 | 183.60 | 186.30 | 195.00 | 0.00 | - | 7 | 7 | 37.26% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 195.00 | 161.80 | 171.90 | 0.00 | - | 2 | 11 | 30.99% |
| AVGO250620P01420000 | 2024-04-12 11:53AM EDT | 2025-06-20 | 209.40 | 204.80 | 218.40 | 0.00 | - | 4 | 6 | 35.27% |
| AVGO251219P01420000 | 2024-04-26 10:29AM EDT | 2025-12-19 | 233.90 | 206.10 | 221.70 | 0.00 | - | 2 | 2 | 29.71% |
| AVGO260116P01420000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 204.00 | 208.20 | 226.00 | 0.00 | - | 1 | 6 | 29.62% |
© 2024 Yahoo. All rights reserved.