Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01440000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 12.40 | 11.80 | 13.10 | -8.00 | -39.22% | 87 | 148 | 38.77% |
| AVGO240531C01440000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 20.50 | 18.80 | 23.40 | -9.00 | -30.51% | 64 | 89 | 37.95% |
| AVGO240607C01440000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 26.50 | 21.90 | 28.90 | -8.70 | -24.72% | 7 | 24 | 35.38% |
| AVGO240621C01440000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 45.30 | 46.60 | 52.90 | -13.20 | -22.56% | 12 | 250 | 41.76% |
| AVGO240628C01440000 | 2024-05-16 12:36PM EDT | 2024-06-28 | 74.45 | 55.40 | 58.70 | 0.00 | - | 2 | 20 | 41.24% |
| AVGO240719C01440000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 65.48 | 66.00 | 67.60 | -20.72 | -24.04% | 12 | 122 | 37.56% |
| AVGO240816C01440000 | 2024-05-16 12:58PM EDT | 2024-08-16 | 108.78 | 83.00 | 86.90 | 0.00 | - | 6 | 63 | 38.22% |
| AVGO240920C01440000 | 2024-05-17 12:42PM EDT | 2024-09-20 | 107.80 | 106.20 | 111.30 | -26.20 | -19.55% | 1 | 65 | 39.95% |
| AVGO241018C01440000 | 2024-05-17 11:02AM EDT | 2024-10-18 | 124.50 | 117.70 | 124.70 | -14.80 | -10.62% | 3 | 351 | 39.84% |
| AVGO241220C01440000 | 2024-05-17 12:51PM EDT | 2024-12-20 | 146.78 | 141.10 | 155.10 | -11.94 | -7.52% | 2 | 153 | 40.65% |
| AVGO250117C01440000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 165.70 | 150.70 | 158.60 | 0.00 | - | 66 | 194 | 39.02% |
| AVGO250221C01440000 | 2024-05-15 11:19AM EDT | 2025-02-21 | 166.63 | 161.20 | 170.60 | 0.00 | - | 46 | 23 | 38.97% |
| AVGO250321C01440000 | 2024-05-16 3:18PM EDT | 2025-03-21 | 188.80 | 167.00 | 181.50 | 0.00 | - | 1 | 10 | 39.29% |
| AVGO250620C01440000 | 2024-05-16 11:57AM EDT | 2025-06-20 | 232.50 | 195.00 | 208.30 | 0.00 | - | 6 | 114 | 39.15% |
| AVGO251219C01440000 | 2024-05-02 10:50AM EDT | 2025-12-19 | 158.28 | 242.00 | 258.00 | 0.00 | - | 1 | 11 | 39.61% |
| AVGO260116C01440000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 277.10 | 246.10 | 262.00 | 0.00 | - | 2 | 22 | 39.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240531P01440000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 64.20 | 59.30 | 64.60 | +8.65 | +15.57% | 3 | 23 | 34.46% |
| AVGO240621P01440000 | 2024-05-16 12:38PM EDT | 2024-06-21 | 78.69 | 84.90 | 90.70 | +8.74 | +12.49% | 2 | 374 | 37.69% |
| AVGO240719P01440000 | 2024-05-17 1:40PM EDT | 2024-07-19 | 106.70 | 103.10 | 105.00 | +9.10 | +9.32% | 9 | 309 | 34.38% |
| AVGO240920P01440000 | 2024-05-16 2:06PM EDT | 2024-09-20 | 122.00 | 131.70 | 138.30 | 0.00 | - | 4 | 15 | 34.55% |
| AVGO241018P01440000 | 2024-05-16 11:21AM EDT | 2024-10-18 | 128.60 | 141.90 | 147.80 | 0.00 | - | 2 | 8 | 33.88% |
| AVGO241220P01440000 | 2024-05-17 2:36PM EDT | 2024-12-20 | 166.09 | 154.40 | 165.30 | +16.19 | +10.80% | 1 | 55 | 32.62% |
| AVGO250117P01440000 | 2024-05-08 12:34PM EDT | 2025-01-17 | 199.10 | 163.50 | 171.40 | 0.00 | - | 1 | 62 | 32.04% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 2025-02-21 | 236.10 | 167.00 | 176.80 | 0.00 | - | 1 | 1 | 31.08% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 208.50 | 171.80 | 182.30 | 0.00 | - | 2 | 5 | 30.71% |
| AVGO250620P01440000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 220.00 | 188.80 | 201.10 | 0.00 | - | 2 | 5 | 30.22% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 244.60 | 242.00 | 260.00 | 0.00 | - | 1 | 2 | 33.48% |
| AVGO260116P01440000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 233.80 | 220.10 | 235.90 | 0.00 | - | 1 | 261 | 29.33% |
© 2024 Yahoo. All rights reserved.