Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250620C00410000 | 2023-12-14 12:50PM EDT | 410.00 | 708.86 | 696.00 | 712.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO250620C00450000 | 2024-02-02 4:43PM EDT | 450.00 | 779.71 | 948.00 | 966.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00460000 | 2024-04-10 9:34AM EDT | 460.00 | 871.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AVGO250620C00470000 | 2024-04-10 9:30AM EDT | 470.00 | 862.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO250620C00480000 | 2023-12-11 4:50PM EDT | 480.00 | 568.87 | 630.00 | 647.50 | 0.00 | - | 3 | 3 | 0.00% |
| AVGO250620C00490000 | 2024-04-10 9:34AM EDT | 490.00 | 843.68 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AVGO250620C00500000 | 2024-04-18 12:06PM EDT | 500.00 | 790.00 | 896.00 | 914.00 | 0.00 | - | 110 | 67 | 0.00% |
| AVGO250620C00510000 | 2024-04-10 9:30AM EDT | 510.00 | 826.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO250620C00520000 | 2024-04-10 9:34AM EDT | 520.00 | 816.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250620C00550000 | 2023-12-13 12:58PM EDT | 550.00 | 557.82 | 568.00 | 585.80 | 0.00 | - | - | 1 | 0.00% |
| AVGO250620C00560000 | 2024-01-02 4:37PM EDT | 560.00 | 543.82 | 648.00 | 664.20 | 0.00 | - | - | 1 | 0.00% |
| AVGO250620C00570000 | 2024-06-13 11:41AM EDT | 570.00 | 1,138.00 | 1,090.70 | 1,110.00 | 0.00 | - | 1 | 2 | 64.02% |
| AVGO250620C00590000 | 2023-12-11 2:56PM EDT | 590.00 | 470.12 | 532.70 | 549.30 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00600000 | 2024-03-14 11:32AM EDT | 600.00 | 679.00 | 758.00 | 778.00 | 0.00 | - | 4 | 6 | 0.00% |
| AVGO250620C00610000 | 2024-05-13 1:59PM EDT | 610.00 | 744.82 | 890.00 | 909.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00640000 | 2023-12-27 1:00PM EDT | 640.00 | 525.70 | 584.00 | 604.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO250620C00660000 | 2024-06-20 9:47AM EDT | 660.00 | 1,154.07 | 1,006.50 | 1,026.00 | 0.00 | - | 1 | 0 | 61.10% |
| AVGO250620C00670000 | 2024-05-13 9:58AM EDT | 670.00 | 695.23 | 834.00 | 853.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00680000 | 2023-09-25 12:32PM EDT | 680.00 | 245.86 | 254.60 | 264.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00690000 | 2024-05-13 2:02PM EDT | 690.00 | 672.12 | 816.00 | 835.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00700000 | 2024-06-17 9:35AM EDT | 700.00 | 1,101.00 | 970.00 | 988.00 | 0.00 | - | 2 | 3 | 59.61% |
| AVGO250620C00710000 | 2024-05-03 2:50PM EDT | 710.00 | 603.62 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00720000 | 2024-03-04 4:35PM EDT | 720.00 | 723.50 | 670.00 | 690.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250620C00730000 | 2023-12-28 10:30AM EDT | 730.00 | 452.32 | 510.00 | 523.80 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO250620C00740000 | 2024-05-13 2:05PM EDT | 740.00 | 627.22 | 770.00 | 789.70 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250620C00750000 | 2024-05-15 3:05PM EDT | 750.00 | 711.03 | 1,000.00 | 1,018.00 | 0.00 | - | 1 | 8 | 91.10% |
| AVGO250620C00760000 | 2024-05-13 3:00PM EDT | 760.00 | 608.63 | 752.00 | 771.60 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO250620C00770000 | 2024-06-13 9:48AM EDT | 770.00 | 972.06 | 904.20 | 924.00 | 0.00 | - | 1 | 3 | 56.92% |
| AVGO250620C00780000 | 2024-04-19 3:42PM EDT | 780.00 | 474.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250620C00790000 | 2024-06-18 9:45AM EDT | 790.00 | 1,060.00 | 886.00 | 904.00 | 0.00 | - | 1 | 5 | 55.79% |
| AVGO250620C00800000 | 2024-06-03 2:14PM EDT | 800.00 | 554.00 | 876.00 | 896.00 | 0.00 | - | 1 | 26 | 55.53% |
| AVGO250620C00810000 | 2024-04-18 1:59PM EDT | 810.00 | 507.43 | 616.00 | 631.30 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO250620C00820000 | 2024-01-19 3:07PM EDT | 820.00 | 453.96 | 476.10 | 490.20 | 0.00 | - | 1 | 54 | 0.00% |
| AVGO250620C00830000 | 2024-02-15 4:48PM EDT | 830.00 | 496.50 | 458.00 | 476.00 | 0.00 | - | 1 | 35 | 0.00% |
| AVGO250620C00840000 | 2024-03-05 4:48PM EDT | 840.00 | 555.00 | 524.00 | 542.00 | 0.00 | - | 1 | 224 | 0.00% |
| AVGO250620C00850000 | 2024-03-21 2:58PM EDT | 850.00 | 573.90 | 414.00 | 428.40 | 0.00 | - | 1 | 38 | 0.00% |
| AVGO250620C00860000 | 2024-06-21 9:31AM EDT | 860.00 | 872.00 | 822.00 | 840.00 | +433.01 | +98.64% | 1 | 20 | 53.30% |
| AVGO250620C00870000 | 2024-05-07 9:48AM EDT | 870.00 | 495.50 | 568.00 | 584.00 | 0.00 | - | 1 | 8 | 0.00% |
| AVGO250620C00880000 | 2024-06-11 3:03PM EDT | 880.00 | 622.21 | 804.00 | 822.00 | 0.00 | - | 1 | 12 | 52.67% |
| AVGO250620C00890000 | 2023-11-16 10:55AM EDT | 890.00 | 221.25 | 329.70 | 342.50 | 0.00 | - | 1 | 15 | 0.00% |
| AVGO250620C00900000 | 2024-06-11 3:03PM EDT | 900.00 | 604.94 | 786.00 | 804.00 | 0.00 | - | 1 | 26 | 52.00% |
| AVGO250620C00910000 | 2023-12-21 10:56AM EDT | 910.00 | 319.50 | 382.10 | 400.00 | 0.00 | - | 1 | 8 | 0.00% |
| AVGO250620C00920000 | 2024-03-20 11:14AM EDT | 920.00 | 399.00 | 362.00 | 377.80 | 0.00 | - | 5 | 19 | 0.00% |
| AVGO250620C00930000 | 2023-12-20 1:27PM EDT | 930.00 | 311.10 | 368.40 | 386.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250620C00940000 | 2024-02-22 4:00PM EDT | 940.00 | 441.27 | 478.00 | 496.00 | 0.00 | - | 1 | 5 | 0.00% |
| AVGO250620C00950000 | 2024-01-02 4:50PM EDT | 950.00 | 255.90 | 334.00 | 347.60 | 0.00 | - | 2 | 13 | 0.00% |
| AVGO250620C00970000 | 2024-03-07 10:50AM EDT | 970.00 | 503.31 | 440.00 | 460.00 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO250620C00980000 | 2023-11-22 3:57PM EDT | 980.00 | 173.30 | 266.40 | 278.80 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO250620C00990000 | 2024-01-10 10:52AM EDT | 990.00 | 219.40 | 376.10 | 388.80 | 0.00 | - | 1 | 15 | 0.00% |
| AVGO250620C01000000 | 2024-06-18 11:31AM EDT | 1,000.00 | 851.00 | 698.00 | 716.00 | 0.00 | - | 1 | 40 | 52.08% |
| AVGO250620C01010000 | 2024-03-05 2:44PM EDT | 1,010.00 | 426.55 | 394.00 | 413.80 | 0.00 | - | 1 | 16 | 0.00% |
| AVGO250620C01020000 | 2024-03-27 9:56AM EDT | 1,020.00 | 385.14 | 408.70 | 423.10 | 0.00 | - | 2 | 16 | 0.00% |
| AVGO250620C01030000 | 2024-06-14 12:02PM EDT | 1,030.00 | 727.30 | 672.00 | 690.00 | 0.00 | - | 1 | 37 | 51.05% |
| AVGO250620C01040000 | 2024-01-26 4:41PM EDT | 1,040.00 | 290.90 | 362.00 | 376.50 | 0.00 | - | 1 | 8 | 0.00% |
| AVGO250620C01050000 | 2024-04-17 1:30PM EDT | 1,050.00 | 357.73 | 424.00 | 438.40 | 0.00 | - | 1 | 13 | 0.00% |
| AVGO250620C01060000 | 2024-06-13 12:30PM EDT | 1,060.00 | 670.00 | 646.80 | 666.00 | 0.00 | - | 2 | 12 | 50.55% |
| AVGO250620C01070000 | 2024-06-14 12:03PM EDT | 1,070.00 | 694.50 | 638.40 | 658.00 | 0.00 | - | 1 | 5 | 50.37% |
| AVGO250620C01080000 | 2024-05-23 10:35AM EDT | 1,080.00 | 421.17 | 630.00 | 650.00 | 0.00 | - | 1 | 6 | 50.17% |
| AVGO250620C01090000 | 2024-06-12 12:19PM EDT | 1,090.00 | 473.00 | 622.00 | 640.00 | 0.00 | - | 1 | 4 | 49.41% |
| AVGO250620C01100000 | 2024-06-21 1:19PM EDT | 1,100.00 | 653.90 | 614.00 | 632.00 | -40.94 | -5.89% | 1 | 53 | 49.21% |
| AVGO250620C01110000 | 2024-06-13 11:04AM EDT | 1,110.00 | 644.13 | 605.30 | 624.00 | 0.00 | - | 1 | 45 | 48.99% |
| AVGO250620C01120000 | 2024-06-20 3:30PM EDT | 1,120.00 | 677.90 | 598.00 | 616.00 | 0.00 | - | 1 | 7 | 48.77% |
| AVGO250620C01130000 | 2024-06-18 10:02AM EDT | 1,130.00 | 745.00 | 588.80 | 608.00 | 0.00 | - | 1 | 5 | 48.54% |
| AVGO250620C01140000 | 2024-06-14 12:02PM EDT | 1,140.00 | 635.50 | 582.00 | 600.00 | 0.00 | - | 1 | 5 | 48.30% |
| AVGO250620C01150000 | 2024-06-10 3:20PM EDT | 1,150.00 | 392.49 | 574.00 | 592.00 | 0.00 | - | 14 | 27 | 48.05% |
| AVGO250620C01160000 | 2024-06-21 12:13PM EDT | 1,160.00 | 605.76 | 566.00 | 584.00 | -100.97 | -14.29% | 1 | 12 | 47.80% |
| AVGO250620C01170000 | 2024-03-08 11:58AM EDT | 1,170.00 | 353.38 | 304.00 | 322.70 | 0.00 | - | 2 | 24 | 0.00% |
| AVGO250620C01180000 | 2024-05-23 10:32AM EDT | 1,180.00 | 348.80 | 550.00 | 568.00 | 0.00 | - | 2 | 14 | 47.27% |
| AVGO250620C01190000 | 2024-06-13 9:54AM EDT | 1,190.00 | 600.00 | 542.30 | 560.20 | 0.00 | - | 10 | 27 | 47.04% |
| AVGO250620C01200000 | 2024-06-18 9:34AM EDT | 1,200.00 | 704.85 | 534.30 | 554.00 | 0.00 | - | 1 | 63 | 47.18% |
| AVGO250620C01210000 | 2024-01-19 2:02PM EDT | 1,210.00 | 197.28 | 220.00 | 233.30 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO250620C01220000 | 2024-06-13 10:12AM EDT | 1,220.00 | 565.00 | 520.00 | 538.00 | 0.00 | - | 1 | 13 | 46.58% |
| AVGO250620C01230000 | 2024-05-08 10:01AM EDT | 1,230.00 | 254.00 | 306.00 | 321.10 | 0.00 | - | 2 | 17 | 0.00% |
| AVGO250620C01240000 | 2024-06-10 3:52PM EDT | 1,240.00 | 333.96 | 504.70 | 524.00 | 0.00 | - | 1 | 10 | 46.41% |
| AVGO250620C01250000 | 2024-06-10 3:52PM EDT | 1,250.00 | 328.00 | 498.00 | 516.00 | 0.00 | - | 6 | 14 | 46.08% |
| AVGO250620C01260000 | 2024-06-12 12:15PM EDT | 1,260.00 | 353.00 | 490.00 | 509.90 | 0.00 | - | 1 | 8 | 46.16% |
| AVGO250620C01270000 | 2024-06-03 2:04PM EDT | 1,270.00 | 232.33 | 482.60 | 502.00 | 0.00 | - | 1 | 10 | 45.85% |
| AVGO250620C01280000 | 2024-05-31 10:39AM EDT | 1,280.00 | 223.98 | 476.00 | 494.00 | 0.00 | - | 4 | 97 | 45.50% |
| AVGO250620C01290000 | 2024-06-12 12:14PM EDT | 1,290.00 | 334.40 | 468.50 | 488.00 | 0.00 | - | 1 | 7 | 45.57% |
| AVGO250620C01300000 | 2024-06-21 12:47PM EDT | 1,300.00 | 498.57 | 462.00 | 480.00 | -38.77 | -7.22% | 1 | 56 | 45.21% |
| AVGO250620C01310000 | 2024-06-12 12:15PM EDT | 1,310.00 | 322.50 | 454.50 | 474.00 | 0.00 | - | 1 | 5 | 45.25% |
| AVGO250620C01320000 | 2024-06-18 11:33AM EDT | 1,320.00 | 590.74 | 448.00 | 468.00 | 0.00 | - | 3 | 16 | 45.28% |
| AVGO250620C01340000 | 2024-06-17 2:25PM EDT | 1,340.00 | 598.40 | 434.90 | 454.00 | 0.00 | - | 7 | 35 | 44.91% |
| AVGO250620C01360000 | 2024-06-18 9:37AM EDT | 1,360.00 | 604.00 | 422.00 | 440.00 | 0.00 | - | 1 | 288 | 44.50% |
| AVGO250620C01380000 | 2024-06-18 2:15PM EDT | 1,380.00 | 550.59 | 408.20 | 428.00 | 0.00 | - | 1 | 46 | 44.44% |
| AVGO250620C01400000 | 2024-06-18 2:29PM EDT | 1,400.00 | 536.00 | 396.00 | 414.00 | 0.00 | - | 2 | 68 | 43.97% |
| AVGO250620C01420000 | 2024-06-20 2:00PM EDT | 1,420.00 | 458.00 | 384.00 | 402.00 | 0.00 | - | 1 | 28 | 43.82% |
| AVGO250620C01440000 | 2024-06-21 3:21PM EDT | 1,440.00 | 402.13 | 372.00 | 390.00 | -132.87 | -24.84% | 5 | 110 | 43.64% |
| AVGO250620C01460000 | 2024-06-13 9:51AM EDT | 1,460.00 | 405.53 | 360.00 | 378.00 | 0.00 | - | 10 | 26 | 43.42% |
| AVGO250620C01480000 | 2024-06-17 10:57AM EDT | 1,480.00 | 472.03 | 348.30 | 368.00 | 0.00 | - | 1 | 102 | 43.51% |
| AVGO250620C01500000 | 2024-06-21 3:58PM EDT | 1,500.00 | 351.05 | 341.90 | 356.00 | -51.00 | -12.68% | 5 | 549 | 43.21% |
| AVGO250620C01520000 | 2024-06-14 2:11PM EDT | 1,520.00 | 397.81 | 330.90 | 344.00 | 0.00 | - | 2 | 315 | 42.89% |
| AVGO250620C01540000 | 2024-06-18 2:19PM EDT | 1,540.00 | 448.96 | 316.00 | 334.00 | 0.00 | - | 3 | 70 | 42.85% |
| AVGO250620C01560000 | 2024-06-13 12:12PM EDT | 1,560.00 | 328.31 | 308.20 | 324.00 | 0.00 | - | 2 | 4 | 42.78% |
| AVGO250620C01580000 | 2024-06-21 9:55AM EDT | 1,580.00 | 325.50 | 296.00 | 314.00 | +17.63 | +5.73% | 1 | 21 | 42.67% |
| AVGO250620C01600000 | 2024-06-20 2:12PM EDT | 1,600.00 | 361.00 | 289.60 | 304.00 | 0.00 | - | 12 | 502 | 42.53% |
| AVGO250620C01620000 | 2024-06-21 12:34PM EDT | 1,620.00 | 311.40 | 276.00 | 294.00 | -80.05 | -20.45% | 1 | 19 | 42.35% |
| AVGO250620C01640000 | 2024-06-21 3:21PM EDT | 1,640.00 | 293.78 | 266.80 | 284.00 | -93.97 | -24.23% | 6 | 43 | 42.14% |
| AVGO250620C01660000 | 2024-06-21 11:35AM EDT | 1,660.00 | 289.00 | 258.20 | 276.00 | -104.75 | -26.60% | 2 | 58 | 42.21% |
| AVGO250620C01680000 | 2024-06-17 10:11AM EDT | 1,680.00 | 373.36 | 249.30 | 266.00 | 0.00 | - | 1 | 16 | 41.94% |
| AVGO250620C01700000 | 2024-06-21 3:59PM EDT | 1,700.00 | 250.00 | 241.00 | 258.00 | -55.00 | -18.03% | 26 | 214 | 41.93% |
| AVGO250620C01720000 | 2024-06-21 3:15PM EDT | 1,720.00 | 258.00 | 232.00 | 249.90 | -31.10 | -10.76% | 16 | 48 | 41.89% |
| AVGO250620C01740000 | 2024-06-21 9:39AM EDT | 1,740.00 | 255.60 | 224.50 | 242.00 | -29.40 | -10.32% | 2 | 19 | 41.84% |
| AVGO250620C01760000 | 2024-06-20 2:56PM EDT | 1,760.00 | 272.02 | 216.80 | 230.00 | 0.00 | - | 2 | 22 | 41.13% |
| AVGO250620C01780000 | 2024-06-20 1:34PM EDT | 1,780.00 | 261.20 | 210.70 | 226.00 | 0.00 | - | 4 | 18 | 41.61% |
| AVGO250620C01800000 | 2024-06-21 2:31PM EDT | 1,800.00 | 226.29 | 203.20 | 219.50 | -28.56 | -11.21% | 7 | 265 | 41.68% |
| AVGO250620C01820000 | 2024-06-21 3:44PM EDT | 1,820.00 | 216.00 | 196.40 | 212.00 | -53.08 | -19.73% | 2 | 135 | 41.57% |
| AVGO250620C01840000 | 2024-06-21 3:55PM EDT | 1,840.00 | 200.22 | 188.50 | 205.20 | -40.14 | -16.70% | 42 | 29 | 41.53% |
| AVGO250620C01860000 | 2024-06-21 3:55PM EDT | 1,860.00 | 193.22 | 181.70 | 198.00 | -68.48 | -26.17% | 28 | 63 | 41.41% |
| AVGO250620C01880000 | 2024-06-21 12:42PM EDT | 1,880.00 | 201.16 | 178.60 | 187.60 | -41.44 | -17.08% | 3 | 38 | 40.77% |
| AVGO250620C01900000 | 2024-06-21 1:11PM EDT | 1,900.00 | 193.80 | 172.70 | 185.40 | -48.40 | -19.98% | 3 | 92 | 41.35% |
| AVGO250620C01920000 | 2024-06-20 11:49AM EDT | 1,920.00 | 231.00 | 163.10 | 180.00 | 0.00 | - | 1 | 35 | 41.42% |
| AVGO250620C01940000 | 2024-06-20 12:47PM EDT | 1,940.00 | 215.00 | 157.30 | 174.00 | 0.00 | - | 1 | 15 | 41.36% |
| AVGO250620C01960000 | 2024-06-20 1:39PM EDT | 1,960.00 | 196.20 | 151.50 | 168.00 | 0.00 | - | 4 | 15 | 41.29% |
| AVGO250620C01980000 | 2024-06-18 11:31AM EDT | 1,980.00 | 242.00 | 150.20 | 157.90 | 0.00 | - | 1 | 49 | 40.54% |
| AVGO250620C02000000 | 2024-06-21 3:55PM EDT | 2,000.00 | 150.00 | 141.20 | 157.70 | -34.75 | -18.81% | 11 | 129 | 41.32% |
| AVGO250620C02100000 | 2024-06-21 3:50PM EDT | 2,100.00 | 130.10 | 116.70 | 128.50 | -25.60 | -16.44% | 10 | 233 | 40.41% |
| AVGO250620C02150000 | 2024-06-21 1:44PM EDT | 2,150.00 | 124.90 | 107.00 | 122.00 | +124.90 | - | 20 | 0 | 41.05% |
| AVGO250620C02200000 | 2024-06-20 3:34PM EDT | 2,200.00 | 135.00 | 100.00 | 109.70 | 0.00 | - | 2 | 49 | 40.60% |
| AVGO250620C02300000 | 2024-06-21 2:30PM EDT | 2,300.00 | 95.60 | 81.90 | 93.20 | -60.40 | -38.72% | 8 | 95 | 40.69% |
| AVGO250620C02400000 | 2024-06-18 2:03PM EDT | 2,400.00 | 134.60 | 67.30 | 82.00 | 0.00 | - | 93 | 98 | 41.31% |
| AVGO250620C02450000 | 2024-06-20 11:57AM EDT | 2,450.00 | 103.78 | 61.10 | 75.00 | +103.78 | - | - | 11 | 41.21% |
| AVGO250620C02500000 | 2024-06-18 1:20PM EDT | 2,500.00 | 119.94 | 55.10 | 70.00 | 0.00 | - | 35 | 48 | 41.41% |
| AVGO250620C02550000 | 2024-06-18 10:51AM EDT | 2,550.00 | 106.13 | 49.30 | 63.60 | +106.13 | - | - | 1 | 41.22% |
| AVGO250620C02600000 | 2024-06-21 9:49AM EDT | 2,600.00 | 57.00 | 46.30 | 59.10 | -42.46 | -42.69% | 1 | 38 | 41.35% |
| AVGO250620C02650000 | 2024-06-18 9:42AM EDT | 2,650.00 | 102.00 | 40.90 | 55.00 | +102.00 | - | - | 1 | 41.48% |
| AVGO250620C02700000 | 2024-06-21 1:26PM EDT | 2,700.00 | 48.45 | 36.60 | 52.00 | +48.45 | - | 16 | 0 | 41.80% |
| AVGO250620C02750000 | 2024-06-21 3:42PM EDT | 2,750.00 | 43.15 | 40.00 | 47.20 | +43.15 | - | 13 | 11 | 41.61% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250620P00410000 | 2024-02-26 11:09AM EDT | 410.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| AVGO250620P00420000 | 2024-06-05 3:57PM EDT | 420.00 | 1.25 | 0.00 | 6.80 | 0.00 | - | 7 | 34 | 65.64% |
| AVGO250620P00430000 | 2024-06-17 3:11PM EDT | 430.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 53.14% |
| AVGO250620P00440000 | 2024-01-26 4:11PM EDT | 440.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 4 | 8 | 66.97% |
| AVGO250620P00450000 | 2024-01-26 4:12PM EDT | 450.00 | 3.15 | 0.00 | 9.60 | 0.00 | - | 2 | 12 | 65.88% |
| AVGO250620P00460000 | 2024-03-14 1:45PM EDT | 460.00 | 3.70 | 0.00 | 9.50 | 0.00 | - | 1 | 5 | 64.71% |
| AVGO250620P00470000 | 2023-12-29 1:50PM EDT | 470.00 | 5.88 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 63.78% |
| AVGO250620P00480000 | 2023-12-29 2:13PM EDT | 480.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 62.77% |
| AVGO250620P00490000 | 2023-10-11 10:04AM EDT | 490.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AVGO250620P00500000 | 2024-06-20 11:55AM EDT | 500.00 | 0.70 | 0.00 | 6.80 | 0.00 | - | 1 | 23 | 57.63% |
| AVGO250620P00510000 | 2024-06-20 9:49AM EDT | 510.00 | 0.70 | 0.00 | 6.50 | 0.00 | - | 1 | 5 | 56.35% |
| AVGO250620P00520000 | 2023-12-20 3:42PM EDT | 520.00 | 7.85 | 2.25 | 12.00 | 0.00 | - | 3 | 15 | 62.99% |
| AVGO250620P00530000 | 2024-05-07 2:03PM EDT | 530.00 | 3.29 | 0.00 | 8.80 | 0.00 | - | 3 | 3 | 57.21% |
| AVGO250620P00540000 | 2023-12-11 2:59PM EDT | 540.00 | 12.20 | 5.10 | 15.00 | 0.00 | - | 5 | 6 | 65.08% |
| AVGO250620P00550000 | 2024-06-21 9:38AM EDT | 550.00 | 1.44 | 0.00 | 7.50 | +0.34 | +30.91% | 1 | 12 | 54.09% |
| AVGO250620P00560000 | 2024-06-21 9:38AM EDT | 560.00 | 1.48 | 0.00 | 7.60 | +0.48 | +48.00% | 1 | 2 | 53.37% |
| AVGO250620P00570000 | 2023-11-28 10:43AM EDT | 570.00 | 21.00 | 9.80 | 16.90 | 0.00 | - | 1 | 5 | 65.81% |
| AVGO250620P00590000 | 2023-11-28 1:03PM EDT | 590.00 | 24.70 | 8.20 | 18.10 | 0.00 | - | - | 3 | 63.66% |
| AVGO250620P00600000 | 2024-06-18 3:47PM EDT | 600.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 3 | 26 | 48.43% |
| AVGO250620P00610000 | 2024-06-20 9:52AM EDT | 610.00 | 1.65 | 0.00 | 8.10 | 0.00 | - | 2 | 6 | 56.19% |
| AVGO250620P00620000 | 2024-06-20 9:56AM EDT | 620.00 | 1.75 | 0.00 | 8.20 | 0.00 | - | 1 | 4 | 55.47% |
| AVGO250620P00640000 | 2024-03-22 11:03AM EDT | 640.00 | 6.90 | 7.00 | 16.00 | 0.00 | - | 5 | 8 | 57.48% |
| AVGO250620P00650000 | 2023-12-13 10:30AM EDT | 650.00 | 22.31 | 16.30 | 24.50 | 0.00 | - | 2 | 11 | 64.20% |
| AVGO250620P00660000 | 2024-06-21 9:37AM EDT | 660.00 | 2.10 | 0.00 | 8.80 | -0.45 | -17.65% | 1 | 5 | 52.95% |
| AVGO250620P00670000 | 2024-06-21 9:37AM EDT | 670.00 | 2.20 | 0.00 | 9.00 | -0.30 | -12.00% | 1 | 349 | 52.38% |
| AVGO250620P00680000 | 2024-06-05 12:19PM EDT | 680.00 | 6.30 | 0.00 | 9.10 | 0.00 | - | 1 | 5 | 51.72% |
| AVGO250620P00690000 | 2024-06-13 11:11AM EDT | 690.00 | 4.00 | 0.00 | 9.30 | 0.00 | - | 1 | 7 | 51.17% |
| AVGO250620P00700000 | 2024-06-12 2:30PM EDT | 700.00 | 4.50 | 0.00 | 9.50 | 0.00 | - | 2 | 13 | 50.62% |
| AVGO250620P00710000 | 2024-06-06 1:19PM EDT | 710.00 | 7.60 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 49.98% |
| AVGO250620P00720000 | 2024-05-02 2:12PM EDT | 720.00 | 15.20 | 4.00 | 14.00 | 0.00 | - | 2 | 5 | 53.21% |
| AVGO250620P00730000 | 2024-06-06 1:20PM EDT | 730.00 | 8.50 | 0.00 | 9.60 | 0.00 | - | 5 | 15 | 48.51% |
| AVGO250620P00740000 | 2024-06-05 12:19PM EDT | 740.00 | 9.20 | 0.00 | 9.60 | 0.00 | - | 2 | 27 | 47.79% |
| AVGO250620P00750000 | 2024-05-14 12:41PM EDT | 750.00 | 11.50 | 0.05 | 10.00 | 0.00 | - | 1 | 12 | 47.47% |
| AVGO250620P00760000 | 2024-05-30 1:51PM EDT | 760.00 | 10.65 | 0.05 | 10.80 | 0.00 | - | 10 | 42 | 47.49% |
| AVGO250620P00770000 | 2024-06-13 11:11AM EDT | 770.00 | 5.00 | 0.05 | 11.10 | 0.00 | - | 1 | 8 | 47.05% |
| AVGO250620P00780000 | 2024-05-30 1:51PM EDT | 780.00 | 12.00 | 0.05 | 11.30 | 0.00 | - | 10 | 74 | 46.53% |
| AVGO250620P00790000 | 2024-06-14 1:36PM EDT | 790.00 | 4.40 | 0.05 | 11.60 | 0.00 | - | 1 | 13 | 46.09% |
| AVGO250620P00800000 | 2024-06-14 11:25AM EDT | 800.00 | 5.33 | 0.05 | 10.00 | 0.00 | - | 1 | 71 | 44.04% |
| AVGO250620P00810000 | 2024-06-21 12:13PM EDT | 810.00 | 5.74 | 0.10 | 12.20 | +1.64 | +40.00% | 1 | 15 | 45.20% |
| AVGO250620P00820000 | 2024-04-17 12:47PM EDT | 820.00 | 24.48 | 13.00 | 20.00 | 0.00 | - | 3 | 27 | 49.84% |
| AVGO250620P00830000 | 2024-06-12 11:52AM EDT | 830.00 | 11.55 | 0.40 | 12.90 | 0.00 | - | 3 | 46 | 44.39% |
| AVGO250620P00840000 | 2024-02-06 3:21PM EDT | 840.00 | 36.97 | 22.00 | 30.20 | 0.00 | - | 3 | 34 | 51.78% |
| AVGO250620P00850000 | 2024-06-05 2:53PM EDT | 850.00 | 17.00 | 1.20 | 13.60 | 0.00 | - | 3 | 38 | 43.57% |
| AVGO250620P00860000 | 2024-06-17 12:39PM EDT | 860.00 | 9.00 | 1.60 | 14.00 | 0.00 | - | 1 | 25 | 43.20% |
| AVGO250620P00870000 | 2024-06-14 10:05AM EDT | 870.00 | 9.00 | 2.10 | 14.40 | 0.00 | - | 22 | 24 | 42.81% |
| AVGO250620P00880000 | 2024-06-14 12:15PM EDT | 880.00 | 7.90 | 2.60 | 14.90 | 0.00 | - | 28 | 66 | 42.49% |
| AVGO250620P00890000 | 2024-04-12 1:52PM EDT | 890.00 | 31.85 | 23.40 | 30.60 | 0.00 | - | 1 | 45 | 50.24% |
| AVGO250620P00900000 | 2024-06-17 1:42PM EDT | 900.00 | 7.90 | 5.60 | 15.90 | 0.00 | - | 2 | 47 | 41.84% |
| AVGO250620P00910000 | 2024-06-14 3:51PM EDT | 910.00 | 9.40 | 4.20 | 16.40 | 0.00 | - | 1 | 13 | 41.50% |
| AVGO250620P00920000 | 2024-06-14 3:56PM EDT | 920.00 | 9.70 | 4.80 | 17.00 | 0.00 | - | 1 | 27 | 41.21% |
| AVGO250620P00930000 | 2024-06-14 2:02PM EDT | 930.00 | 9.70 | 5.30 | 17.60 | 0.00 | - | 1 | 10 | 40.92% |
| AVGO250620P00940000 | 2024-04-26 10:35AM EDT | 940.00 | 36.07 | 24.30 | 32.00 | 0.00 | - | 1 | 13 | 47.23% |
| AVGO250620P00950000 | 2024-06-13 12:49PM EDT | 950.00 | 11.65 | 11.00 | 18.70 | 0.00 | - | 39 | 46 | 40.26% |
| AVGO250620P00960000 | 2024-06-14 2:02PM EDT | 960.00 | 11.70 | 7.20 | 19.40 | 0.00 | - | 7 | 12 | 40.00% |
| AVGO250620P00970000 | 2024-01-31 11:29AM EDT | 970.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AVGO250620P00980000 | 2024-01-31 11:30AM EDT | 980.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AVGO250620P00990000 | 2024-05-23 11:26AM EDT | 990.00 | 35.80 | 9.40 | 18.00 | 0.00 | - | 15 | 91 | 37.43% |
| AVGO250620P01000000 | 2024-06-21 3:52PM EDT | 1,000.00 | 15.50 | 12.60 | 22.40 | +1.10 | +7.64% | 5 | 333 | 38.98% |
| AVGO250620P01010000 | 2024-06-17 9:55AM EDT | 1,010.00 | 16.10 | 11.00 | 23.20 | 0.00 | - | 2 | 30 | 38.72% |
| AVGO250620P01020000 | 2024-05-14 2:05PM EDT | 1,020.00 | 45.50 | 15.50 | 20.00 | 0.00 | - | 10 | 88 | 36.63% |
| AVGO250620P01030000 | 2024-05-17 1:44PM EDT | 1,030.00 | 47.40 | 12.00 | 22.00 | 0.00 | - | 34 | 55 | 36.96% |
| AVGO250620P01040000 | 2024-06-14 10:19AM EDT | 1,040.00 | 20.10 | 11.60 | 28.70 | 0.00 | - | 1 | 30 | 39.17% |
| AVGO250620P01050000 | 2024-06-17 10:11AM EDT | 1,050.00 | 18.88 | 12.50 | 29.20 | 0.00 | - | 1 | 76 | 38.74% |
| AVGO250620P01060000 | 2024-06-13 1:52PM EDT | 1,060.00 | 21.50 | 13.80 | 29.90 | 0.00 | - | 4 | 35 | 38.38% |
| AVGO250620P01070000 | 2024-06-14 2:10PM EDT | 1,070.00 | 20.00 | 15.00 | 31.40 | 0.00 | - | 1 | 31 | 38.32% |
| AVGO250620P01080000 | 2024-06-20 11:41AM EDT | 1,080.00 | 21.00 | 16.00 | 32.50 | 0.00 | - | 1 | 14 | 38.09% |
| AVGO250620P01090000 | 2024-05-20 1:39PM EDT | 1,090.00 | 56.40 | 17.20 | 25.50 | 0.00 | - | 2 | 14 | 34.84% |
| AVGO250620P01100000 | 2024-06-21 4:00PM EDT | 1,100.00 | 27.40 | 18.60 | 34.90 | +4.79 | +21.19% | 18 | 254 | 37.68% |
| AVGO250620P01110000 | 2024-06-13 3:19PM EDT | 1,110.00 | 27.10 | 20.00 | 32.20 | 0.00 | - | 1 | 1 | 36.12% |
| AVGO250620P01120000 | 2024-05-20 1:40PM EDT | 1,120.00 | 63.80 | 20.00 | 29.00 | 0.00 | - | 1 | 11 | 34.38% |
| AVGO250620P01130000 | 2024-06-13 1:54PM EDT | 1,130.00 | 29.50 | 22.50 | 38.60 | 0.00 | - | 2 | 35 | 37.02% |
| AVGO250620P01140000 | 2024-06-20 9:37AM EDT | 1,140.00 | 29.20 | 24.10 | 40.50 | 0.00 | - | 1 | 23 | 36.99% |
| AVGO250620P01150000 | 2024-06-13 9:56AM EDT | 1,150.00 | 31.60 | 25.70 | 42.10 | 0.00 | - | 1 | 44 | 36.85% |
| AVGO250620P01160000 | 2024-06-18 2:44PM EDT | 1,160.00 | 30.60 | 27.50 | 40.30 | 0.00 | - | 4 | 12 | 35.68% |
| AVGO250620P01170000 | 2024-05-20 2:05PM EDT | 1,170.00 | 77.90 | 26.20 | 35.90 | 0.00 | - | 1 | 42 | 33.71% |
| AVGO250620P01180000 | 2024-05-20 2:04PM EDT | 1,180.00 | 81.10 | 27.00 | 37.00 | 0.00 | - | 1 | 8 | 33.44% |
| AVGO250620P01190000 | 2024-06-13 9:46AM EDT | 1,190.00 | 35.10 | 32.50 | 49.20 | 0.00 | - | 1 | 212 | 36.37% |
| AVGO250620P01200000 | 2024-06-21 2:34PM EDT | 1,200.00 | 40.60 | 36.80 | 50.80 | +1.60 | +4.10% | 31 | 128 | 36.16% |
| AVGO250620P01210000 | 2024-05-28 10:24AM EDT | 1,210.00 | 89.70 | 36.20 | 53.10 | 0.00 | - | 1 | 11 | 36.14% |
| AVGO250620P01220000 | 2024-06-21 12:52PM EDT | 1,220.00 | 43.05 | 38.20 | 54.60 | +6.05 | +16.35% | 3 | 97 | 35.89% |
| AVGO250620P01230000 | 2024-06-10 1:13PM EDT | 1,230.00 | 89.28 | 40.30 | 56.90 | 0.00 | - | 1 | 30 | 35.83% |
| AVGO250620P01240000 | 2024-06-18 1:30PM EDT | 1,240.00 | 40.83 | 50.50 | 59.10 | 0.00 | - | 1 | 12 | 35.73% |
| AVGO250620P01250000 | 2024-06-21 3:22PM EDT | 1,250.00 | 50.25 | 46.30 | 61.50 | +4.69 | +10.29% | 8 | 168 | 35.67% |
| AVGO250620P01260000 | 2024-06-13 10:15AM EDT | 1,260.00 | 50.70 | 48.30 | 63.80 | 0.00 | - | 1 | 52 | 35.57% |
| AVGO250620P01270000 | 2024-06-18 12:00PM EDT | 1,270.00 | 49.00 | 50.00 | 66.10 | 0.00 | - | 1 | 33 | 35.46% |
| AVGO250620P01280000 | 2024-06-20 3:09PM EDT | 1,280.00 | 50.10 | 53.10 | 68.50 | 0.00 | - | 10 | 21 | 35.35% |
| AVGO250620P01290000 | 2024-06-13 9:30AM EDT | 1,290.00 | 50.32 | 55.00 | 71.20 | 0.00 | - | 1 | 15 | 35.30% |
| AVGO250620P01300000 | 2024-06-21 12:08PM EDT | 1,300.00 | 60.45 | 58.40 | 73.70 | +4.35 | +7.75% | 5 | 35 | 35.20% |
| AVGO250620P01310000 | 2024-06-14 12:43PM EDT | 1,310.00 | 61.85 | 60.00 | 76.50 | 0.00 | - | 30 | 23 | 35.14% |
| AVGO250620P01320000 | 2024-06-11 9:30AM EDT | 1,320.00 | 121.35 | 64.00 | 79.10 | 0.00 | - | 1 | 5 | 35.03% |
| AVGO250620P01340000 | 2024-06-21 3:43PM EDT | 1,340.00 | 72.00 | 68.80 | 85.10 | +10.80 | +17.65% | 1 | 31 | 34.93% |
| AVGO250620P01360000 | 2024-06-18 12:52PM EDT | 1,360.00 | 66.10 | 75.00 | 91.10 | 0.00 | - | 2 | 95 | 34.78% |
| AVGO250620P01380000 | 2024-06-21 9:46AM EDT | 1,380.00 | 82.30 | 81.00 | 97.30 | +7.30 | +9.73% | 1 | 48 | 34.61% |
| AVGO250620P01400000 | 2024-06-21 1:02PM EDT | 1,400.00 | 88.38 | 88.10 | 103.00 | +6.84 | +8.39% | 31 | 115 | 34.30% |
| AVGO250620P01420000 | 2024-06-20 11:18AM EDT | 1,420.00 | 86.00 | 95.30 | 111.20 | 0.00 | - | 2 | 12 | 34.41% |
| AVGO250620P01440000 | 2024-06-21 2:49PM EDT | 1,440.00 | 102.50 | 102.50 | 118.30 | +8.50 | +9.04% | 1 | 15 | 34.26% |
| AVGO250620P01460000 | 2024-06-21 9:51AM EDT | 1,460.00 | 112.21 | 109.30 | 126.10 | +10.73 | +10.57% | 1 | 14 | 34.18% |
| AVGO250620P01480000 | 2024-06-18 3:52PM EDT | 1,480.00 | 103.00 | 118.40 | 133.50 | 0.00 | - | 4 | 8 | 33.99% |
| AVGO250620P01500000 | 2024-06-21 1:38PM EDT | 1,500.00 | 125.10 | 125.10 | 141.90 | +8.60 | +7.38% | 37 | 28 | 33.91% |
| AVGO250620P01520000 | 2024-06-20 3:40PM EDT | 1,520.00 | 122.10 | 134.00 | 150.50 | 0.00 | - | 19 | 15 | 33.83% |
| AVGO250620P01540000 | 2024-06-21 2:34PM EDT | 1,540.00 | 142.00 | 144.20 | 158.80 | +142.00 | - | 31 | 60 | 33.64% |
| AVGO250620P01560000 | 2024-06-17 11:31AM EDT | 1,560.00 | 130.00 | 152.00 | 168.00 | 0.00 | - | 1 | 8 | 33.56% |
| AVGO250620P01580000 | 2024-06-14 1:18PM EDT | 1,580.00 | 145.05 | 160.60 | 177.70 | 0.00 | - | - | 1 | 33.50% |
| AVGO250620P01600000 | 2024-06-21 11:08AM EDT | 1,600.00 | 165.00 | 170.10 | 186.80 | +10.40 | +6.73% | 2 | 90 | 33.31% |
| AVGO250620P01620000 | 2024-06-20 12:24PM EDT | 1,620.00 | 164.20 | 180.00 | 197.30 | 0.00 | - | 1 | 2 | 33.30% |
| AVGO250620P01660000 | 2024-06-21 10:31AM EDT | 1,660.00 | 197.00 | 202.10 | 217.50 | +17.00 | +9.44% | 2 | 82 | 33.01% |
| AVGO250620P01680000 | 2024-06-14 9:30AM EDT | 1,680.00 | 198.78 | 212.00 | 228.00 | 0.00 | - | 5 | 7 | 32.86% |
| AVGO250620P01700000 | 2024-06-20 1:14PM EDT | 1,700.00 | 201.90 | 222.70 | 240.00 | 0.00 | - | 2 | 86 | 32.90% |
| AVGO250620P01720000 | 2024-06-13 2:39PM EDT | 1,720.00 | 221.88 | 234.00 | 251.50 | 0.00 | - | 21 | 32 | 32.82% |
| AVGO250620P01740000 | 2024-06-20 9:31AM EDT | 1,740.00 | 218.00 | 244.00 | 263.50 | 0.00 | - | 3 | 6 | 32.77% |
| AVGO250620P01760000 | 2024-06-20 3:55PM EDT | 1,760.00 | 233.00 | 256.00 | 274.00 | 0.00 | - | 7 | 82 | 32.46% |
| AVGO250620P01780000 | 2024-06-14 2:03PM EDT | 1,780.00 | 239.60 | 268.00 | 286.00 | 0.00 | - | 12 | 13 | 32.33% |
| AVGO250620P01800000 | 2024-06-21 1:02PM EDT | 1,800.00 | 271.45 | 282.00 | 299.20 | +20.45 | +8.15% | 1 | 65 | 32.35% |
| AVGO250620P01820000 | 2024-06-20 3:45PM EDT | 1,820.00 | 263.95 | 294.00 | 311.60 | 0.00 | - | 1 | 33 | 32.21% |
| AVGO250620P01860000 | 2024-06-20 10:41AM EDT | 1,860.00 | 284.40 | 320.00 | 337.70 | +284.40 | - | - | 1 | 32.00% |
| AVGO250620P01880000 | 2024-06-18 10:42AM EDT | 1,880.00 | 289.70 | 332.00 | 350.30 | +289.70 | - | - | 1 | 31.77% |
| AVGO250620P01900000 | 2024-06-18 9:42AM EDT | 1,900.00 | 296.80 | 346.00 | 363.40 | 0.00 | - | 2 | 13 | 31.58% |
| AVGO250620P01940000 | 2024-06-18 12:48PM EDT | 1,940.00 | 320.90 | 374.00 | 391.80 | 0.00 | - | 3 | 9 | 31.44% |
| AVGO250620P01980000 | 2024-06-17 10:28AM EDT | 1,980.00 | 349.10 | 402.00 | 420.90 | +349.10 | - | - | 2 | 31.26% |
| AVGO250620P02000000 | 2024-06-21 9:43AM EDT | 2,000.00 | 403.00 | 418.00 | 434.50 | +43.90 | +12.23% | 20 | 39 | 30.96% |
| AVGO250620P02100000 | 2024-06-20 12:46PM EDT | 2,100.00 | 451.75 | 494.00 | 511.80 | 0.00 | - | 1 | 9 | 30.48% |
| AVGO250620P02150000 | 2024-06-18 12:24PM EDT | 2,150.00 | 461.70 | 534.00 | 552.00 | +461.70 | - | - | 1 | 30.19% |
| AVGO250620P02200000 | 2024-06-18 10:34AM EDT | 2,200.00 | 499.95 | 576.00 | 593.00 | +499.95 | - | - | 5 | 29.85% |
| AVGO250620P02300000 | 2024-06-20 9:32AM EDT | 2,300.00 | 602.00 | 662.00 | 679.00 | +602.00 | - | - | 2 | 29.39% |
| AVGO250620P02400000 | 2024-06-20 12:13PM EDT | 2,400.00 | 684.94 | 752.00 | 769.00 | +684.94 | - | - | 2 | 29.14% |
| AVGO250620P02500000 | 2024-06-17 3:54PM EDT | 2,500.00 | 726.00 | 844.00 | 862.00 | +726.00 | - | - | 1 | 29.10% |
| AVGO250620P02600000 | 2024-06-17 11:11AM EDT | 2,600.00 | 830.80 | 940.00 | 958.00 | +830.80 | - | - | 5 | 29.58% |
© 2024 Yahoo. All rights reserved.