Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241101C00105000 | 2024-09-12 11:55AM EDT | 105.00 | 57.20 | 67.25 | 69.10 | 0.00 | - | - | 1 | 87.89% |
| AVGO241101C00125000 | 2024-09-20 2:51PM EDT | 125.00 | 46.90 | 47.35 | 49.60 | 0.00 | - | 20 | 0 | 67.09% |
| AVGO241101C00135000 | 2024-09-23 3:22PM EDT | 135.00 | 38.83 | 37.65 | 39.45 | 0.00 | - | 20 | 25 | 54.98% |
| AVGO241101C00140000 | 2024-09-25 1:35PM EDT | 140.00 | 35.60 | 33.20 | 34.35 | 0.00 | - | 1 | 33 | 51.44% |
| AVGO241101C00145000 | 2024-09-20 3:59PM EDT | 145.00 | 28.38 | 28.70 | 29.50 | 0.00 | - | 3 | 27 | 52.12% |
| AVGO241101C00150000 | 2024-09-27 3:27PM EDT | 150.00 | 25.00 | 24.40 | 25.85 | -5.18 | -17.16% | 8 | 17 | 55.18% |
| AVGO241101C00155000 | 2024-09-27 3:47PM EDT | 155.00 | 20.50 | 20.30 | 21.55 | -4.97 | -19.51% | 4 | 43 | 51.47% |
| AVGO241101C00160000 | 2024-09-27 12:48PM EDT | 160.00 | 17.85 | 16.20 | 17.55 | -1.25 | -6.54% | 24 | 90 | 48.45% |
| AVGO241101C00165000 | 2024-09-27 3:14PM EDT | 165.00 | 13.10 | 12.90 | 13.20 | -4.13 | -23.97% | 61 | 191 | 42.35% |
| AVGO241101C00170000 | 2024-09-27 3:54PM EDT | 170.00 | 10.20 | 9.85 | 10.10 | -1.86 | -15.42% | 48 | 300 | 41.07% |
| AVGO241101C00175000 | 2024-09-27 3:46PM EDT | 175.00 | 7.58 | 7.30 | 7.55 | -3.02 | -28.49% | 238 | 727 | 40.33% |
| AVGO241101C00180000 | 2024-09-27 3:59PM EDT | 180.00 | 5.35 | 5.20 | 5.40 | -2.65 | -33.13% | 273 | 361 | 39.33% |
| AVGO241101C00185000 | 2024-09-27 2:37PM EDT | 185.00 | 3.70 | 3.60 | 3.80 | -2.11 | -36.32% | 167 | 425 | 38.90% |
| AVGO241101C00190000 | 2024-09-27 3:59PM EDT | 190.00 | 2.50 | 2.42 | 2.57 | -1.79 | -41.72% | 72 | 392 | 38.39% |
| AVGO241101C00195000 | 2024-09-27 3:40PM EDT | 195.00 | 1.67 | 1.60 | 1.76 | -1.16 | -40.99% | 70 | 181 | 38.53% |
| AVGO241101C00200000 | 2024-09-27 3:13PM EDT | 200.00 | 1.07 | 1.01 | 1.13 | -0.98 | -47.80% | 116 | 258 | 38.18% |
| AVGO241101C00205000 | 2024-09-27 1:19PM EDT | 205.00 | 0.73 | 0.64 | 0.74 | -0.69 | -48.59% | 6 | 46 | 38.33% |
| AVGO241101C00210000 | 2024-09-26 11:27AM EDT | 210.00 | 0.68 | 0.41 | 0.49 | 0.00 | - | 20 | 41 | 38.67% |
| AVGO241101C00215000 | 2024-09-27 12:06PM EDT | 215.00 | 0.30 | 0.27 | 0.34 | -0.31 | -50.82% | 10 | 20 | 39.43% |
| AVGO241101C00220000 | 2024-09-26 12:40PM EDT | 220.00 | 0.32 | 0.17 | 0.24 | 0.00 | - | 20 | 43 | 40.23% |
| AVGO241101C00225000 | 2024-09-26 3:23PM EDT | 225.00 | 0.16 | 0.12 | 0.19 | -0.17 | -51.52% | 2 | 1 | 41.75% |
| AVGO241101C00230000 | 2024-09-19 9:48AM EDT | 230.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 3 | 3 | 42.19% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241101P00085000 | 2024-09-24 11:52AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 80.47% |
| AVGO241101P00095000 | 2024-09-16 12:50PM EDT | 95.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 2 | 71.48% |
| AVGO241101P00100000 | 2024-09-20 10:45AM EDT | 100.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 12 | 19 | 65.63% |
| AVGO241101P00105000 | 2024-09-16 11:45AM EDT | 105.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | - | 76 | 62.11% |
| AVGO241101P00110000 | 2024-09-27 2:56PM EDT | 110.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 10 | 107 | 60.16% |
| AVGO241101P00115000 | 2024-09-27 2:56PM EDT | 115.00 | 0.08 | 0.02 | 0.34 | -0.03 | -27.27% | 6 | 52 | 62.70% |
| AVGO241101P00120000 | 2024-09-27 2:56PM EDT | 120.00 | 0.13 | 0.09 | 0.15 | -0.02 | -13.33% | 14 | 20 | 53.71% |
| AVGO241101P00125000 | 2024-09-25 1:17PM EDT | 125.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 2 | 176 | 51.27% |
| AVGO241101P00130000 | 2024-09-27 2:56PM EDT | 130.00 | 0.25 | 0.23 | 0.29 | +0.03 | +13.64% | 27 | 176 | 49.61% |
| AVGO241101P00135000 | 2024-09-27 2:56PM EDT | 135.00 | 0.35 | 0.38 | 0.41 | 0.00 | - | 6 | 88 | 46.92% |
| AVGO241101P00140000 | 2024-09-27 12:23PM EDT | 140.00 | 0.59 | 0.58 | 0.63 | +0.18 | +43.90% | 21 | 394 | 45.07% |
| AVGO241101P00145000 | 2024-09-27 2:33PM EDT | 145.00 | 0.91 | 0.88 | 0.97 | +0.29 | +46.77% | 30 | 349 | 43.46% |
| AVGO241101P00150000 | 2024-09-27 3:25PM EDT | 150.00 | 1.38 | 1.36 | 1.45 | +0.45 | +48.39% | 56 | 575 | 41.70% |
| AVGO241101P00155000 | 2024-09-27 3:54PM EDT | 155.00 | 2.00 | 2.08 | 2.18 | +0.60 | +42.86% | 44 | 222 | 40.31% |
| AVGO241101P00160000 | 2024-09-27 3:30PM EDT | 160.00 | 3.14 | 3.10 | 3.25 | +0.95 | +43.38% | 90 | 215 | 39.24% |
| AVGO241101P00165000 | 2024-09-27 3:59PM EDT | 165.00 | 4.75 | 4.55 | 4.75 | +1.50 | +46.15% | 95 | 237 | 38.45% |
| AVGO241101P00170000 | 2024-09-27 3:14PM EDT | 170.00 | 6.40 | 6.45 | 6.70 | +1.75 | +37.63% | 201 | 261 | 37.70% |
| AVGO241101P00175000 | 2024-09-27 2:51PM EDT | 175.00 | 8.75 | 8.85 | 9.15 | +2.25 | +34.62% | 45 | 219 | 37.00% |
| AVGO241101P00180000 | 2024-09-27 11:37AM EDT | 180.00 | 11.81 | 11.75 | 12.05 | +2.79 | +30.93% | 1 | 36 | 36.11% |
| AVGO241101P00185000 | 2024-09-27 9:58AM EDT | 185.00 | 14.39 | 14.25 | 16.20 | +3.19 | +28.48% | 5 | 24 | 39.39% |
| AVGO241101P00190000 | 2024-09-27 1:25PM EDT | 190.00 | 18.66 | 18.85 | 19.55 | +3.86 | +26.08% | 4 | 30 | 36.33% |
| AVGO241101P00200000 | 2024-09-26 9:40AM EDT | 200.00 | 22.00 | 27.15 | 28.45 | 0.00 | - | 1 | 2 | 38.31% |
© 2024 Yahoo. All rights reserved.