Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240531C01500000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.20 | 1.10 | 1.30 | -0.55 | -31.43% | 706 | 904 | 28.44% |
| AVGO240607C01500000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 5.30 | 5.20 | 6.00 | +0.10 | +1.92% | 125 | 248 | 29.84% |
| AVGO240614C01500000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 19.50 | 19.90 | 23.00 | +1.12 | +6.09% | 83 | 157 | 41.54% |
| AVGO240621C01500000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 23.60 | 23.10 | 28.20 | +2.53 | +12.01% | 230 | 1,654 | 39.87% |
| AVGO240628C01500000 | 2024-05-23 2:04PM EDT | 2024-06-28 | 24.00 | 25.50 | 31.50 | 0.00 | - | 21 | 62 | 37.81% |
| AVGO240719C01500000 | 2024-05-24 3:17PM EDT | 2024-07-19 | 39.90 | 39.80 | 43.00 | +4.90 | +14.00% | 41 | 422 | 35.63% |
| AVGO240816C01500000 | 2024-05-24 2:45PM EDT | 2024-08-16 | 57.10 | 56.10 | 63.10 | +5.40 | +10.44% | 6 | 170 | 36.95% |
| AVGO240920C01500000 | 2024-05-23 11:28AM EDT | 2024-09-20 | 79.00 | 80.50 | 83.50 | 0.00 | - | 5 | 347 | 37.57% |
| AVGO241018C01500000 | 2024-05-24 10:07AM EDT | 2024-10-18 | 91.60 | 92.90 | 96.30 | +7.10 | +8.40% | 1 | 98 | 37.45% |
| AVGO241220C01500000 | 2024-05-23 3:28PM EDT | 2024-12-20 | 112.10 | 117.80 | 125.50 | 0.00 | - | 3 | 135 | 38.22% |
| AVGO250117C01500000 | 2024-05-24 10:28AM EDT | 2025-01-17 | 127.87 | 125.30 | 132.10 | +1.07 | +0.84% | 4 | 1,640 | 37.36% |
| AVGO250221C01500000 | 2024-05-22 3:14PM EDT | 2025-02-21 | 134.69 | 135.90 | 144.20 | 0.00 | - | 10 | 41 | 37.38% |
| AVGO250321C01500000 | 2024-05-24 9:37AM EDT | 2025-03-21 | 145.83 | 146.20 | 155.20 | +7.83 | +5.67% | 2 | 1,353 | 37.75% |
| AVGO250620C01500000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 176.25 | 173.60 | 187.00 | +11.25 | +6.82% | 1 | 536 | 38.55% |
| AVGO251219C01500000 | 2024-05-09 9:34AM EDT | 2025-12-19 | 183.50 | 224.00 | 234.30 | 0.00 | - | 1 | 14 | 38.59% |
| AVGO260116C01500000 | 2024-05-23 3:44PM EDT | 2026-01-16 | 224.57 | 229.70 | 241.30 | 0.00 | - | 1 | 117 | 38.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240531P01500000 | 2024-05-24 1:02PM EDT | 2024-05-31 | 91.70 | 89.00 | 97.00 | -16.40 | -15.17% | 35 | 32 | 39.49% |
| AVGO240607P01500000 | 2024-05-24 11:50AM EDT | 2024-06-07 | 94.00 | 91.20 | 99.20 | +5.10 | +5.74% | 1 | 8 | 31.45% |
| AVGO240614P01500000 | 2024-05-16 10:31AM EDT | 2024-06-14 | 104.00 | 107.10 | 116.10 | 0.00 | - | - | 2 | 42.38% |
| AVGO240621P01500000 | 2024-05-23 11:16AM EDT | 2024-06-21 | 120.00 | 107.50 | 116.70 | 0.00 | - | 17 | 50 | 37.15% |
| AVGO240628P01500000 | 2024-05-17 1:56PM EDT | 2024-06-28 | 140.00 | 112.40 | 125.50 | 0.00 | - | 1 | 10 | 39.00% |
| AVGO240719P01500000 | 2024-05-23 10:53AM EDT | 2024-07-19 | 146.37 | 126.10 | 135.80 | 0.00 | - | 16 | 59 | 35.95% |
| AVGO240816P01500000 | 2024-05-16 11:34AM EDT | 2024-08-16 | 129.70 | 136.90 | 144.10 | 0.00 | - | 1 | 4 | 32.64% |
| AVGO240920P01500000 | 2024-05-24 10:29AM EDT | 2024-09-20 | 159.40 | 150.50 | 159.80 | -4.80 | -2.92% | 5 | 48 | 32.52% |
| AVGO241018P01500000 | 2024-05-16 2:48PM EDT | 2024-10-18 | 167.80 | 163.70 | 175.00 | 0.00 | - | 1 | 18 | 33.63% |
| AVGO241220P01500000 | 2024-04-22 9:48AM EDT | 2024-12-20 | 309.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO250117P01500000 | 2024-05-23 9:43AM EDT | 2025-01-17 | 188.00 | 186.20 | 193.20 | 0.00 | - | 10 | 125 | 30.50% |
| AVGO250321P01500000 | 2024-05-23 9:52AM EDT | 2025-03-21 | 200.30 | 195.80 | 208.40 | 0.00 | - | 4 | 77 | 30.13% |
| AVGO250620P01500000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 213.03 | 212.50 | 227.50 | 0.00 | - | 2 | 20 | 29.69% |
| AVGO251219P01500000 | 2024-03-21 10:09AM EDT | 2025-12-19 | 281.00 | 355.10 | 372.00 | 0.00 | - | 4 | 13 | 45.15% |
| AVGO260116P01500000 | 2024-05-21 11:32AM EDT | 2026-01-16 | 255.40 | 248.80 | 260.00 | 0.00 | - | 1 | 49 | 28.48% |
© 2024 Yahoo. All rights reserved.