Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240531C01600000 | 2024-05-24 2:17PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.20 | -0.17 | -56.67% | 28 | 245 | 38.09% |
| AVGO240607C01600000 | 2024-05-24 11:07AM EDT | 2024-06-07 | 0.70 | 0.40 | 1.00 | -0.20 | -22.22% | 7 | 84 | 33.75% |
| AVGO240614C01600000 | 2024-05-24 1:46PM EDT | 2024-06-14 | 6.10 | 5.50 | 8.40 | +0.50 | +8.93% | 71 | 119 | 43.62% |
| AVGO240621C01600000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 7.25 | 6.90 | 8.00 | +0.25 | +3.57% | 117 | 935 | 37.26% |
| AVGO240628C01600000 | 2024-05-23 10:07AM EDT | 2024-06-28 | 12.00 | 9.30 | 11.80 | 0.00 | - | 1 | 21 | 37.40% |
| AVGO240719C01600000 | 2024-05-24 2:25PM EDT | 2024-07-19 | 18.87 | 18.40 | 21.40 | +1.67 | +9.71% | 17 | 216 | 36.30% |
| AVGO240816C01600000 | 2024-05-24 3:48PM EDT | 2024-08-16 | 31.50 | 31.10 | 33.80 | +3.50 | +12.50% | 11 | 207 | 35.69% |
| AVGO240920C01600000 | 2024-05-24 2:06PM EDT | 2024-09-20 | 52.30 | 50.80 | 54.10 | +6.30 | +13.70% | 1 | 864 | 37.44% |
| AVGO241018C01600000 | 2024-05-23 2:31PM EDT | 2024-10-18 | 56.00 | 61.70 | 64.40 | 0.00 | - | 3 | 108 | 36.90% |
| AVGO241220C01600000 | 2024-05-24 1:07PM EDT | 2024-12-20 | 87.70 | 86.50 | 91.70 | +3.90 | +4.65% | 1 | 48 | 37.72% |
| AVGO250117C01600000 | 2024-05-24 2:25PM EDT | 2025-01-17 | 94.50 | 93.10 | 96.00 | -1.60 | -1.66% | 10 | 619 | 36.42% |
| AVGO250221C01600000 | 2024-05-02 10:14AM EDT | 2025-02-21 | 53.50 | 101.20 | 107.90 | 0.00 | - | 1 | 21 | 36.54% |
| AVGO250321C01600000 | 2024-05-24 1:00PM EDT | 2025-03-21 | 115.30 | 110.00 | 119.80 | +8.40 | +7.86% | 2 | 75 | 37.20% |
| AVGO250620C01600000 | 2024-05-23 2:18PM EDT | 2025-06-20 | 132.30 | 137.70 | 147.70 | 0.00 | - | 2 | 474 | 37.46% |
| AVGO251219C01600000 | 2024-05-14 1:42PM EDT | 2025-12-19 | 172.00 | 186.00 | 199.00 | 0.00 | - | 1 | 3 | 38.26% |
| AVGO260116C01600000 | 2024-05-24 10:54AM EDT | 2026-01-16 | 193.00 | 191.70 | 201.60 | +10.00 | +5.46% | 2 | 294 | 37.72% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621P01600000 | 2024-04-12 2:12PM EDT | 2024-06-21 | 263.30 | 261.90 | 275.30 | 0.00 | - | 1 | 0 | 92.94% |
| AVGO240719P01600000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 193.10 | 202.90 | 210.80 | 0.00 | - | 5 | 24 | 34.51% |
| AVGO240816P01600000 | 2024-05-14 1:30PM EDT | 2024-08-16 | 259.10 | 211.80 | 223.10 | 0.00 | - | 1 | 2 | 34.37% |
| AVGO240920P01600000 | 2024-04-04 2:06PM EDT | 2024-09-20 | 268.00 | 327.60 | 341.40 | 0.00 | - | 2 | 2 | 66.32% |
| AVGO241018P01600000 | 2024-03-21 10:53AM EDT | 2024-10-18 | 271.31 | 395.50 | 407.00 | 0.00 | - | - | 1 | 78.47% |
| AVGO241220P01600000 | 2024-03-04 4:55PM EDT | 2024-12-20 | 279.99 | 280.70 | 295.20 | 0.00 | - | 2 | 1 | 40.51% |
| AVGO250117P01600000 | 2024-05-24 12:18PM EDT | 2025-01-17 | 251.80 | 250.40 | 262.80 | +6.60 | +2.69% | 1 | 12 | 30.52% |
| AVGO250221P01600000 | 2024-05-16 1:21PM EDT | 2025-02-21 | 249.00 | 255.50 | 268.50 | 0.00 | - | - | 1 | 29.76% |
| AVGO250620P01600000 | 2024-05-23 1:45PM EDT | 2025-06-20 | 289.69 | 273.40 | 288.20 | 0.00 | - | 1 | 22 | 28.41% |
| AVGO251219P01600000 | 2024-03-26 10:56AM EDT | 2025-12-19 | 341.70 | 368.00 | 382.00 | 0.00 | - | 5 | 5 | 37.00% |
| AVGO260116P01600000 | 2024-05-17 3:56PM EDT | 2026-01-16 | 322.80 | 307.10 | 319.70 | 0.00 | - | 2 | 11 | 27.43% |
© 2024 Yahoo. All rights reserved.