Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO251219C00310000 | 2023-12-21 11:29AM EDT | 310.00 | 818.40 | 894.00 | 914.00 | 0.00 | - | 2 | 1 | 0.00% |
| AVGO251219C00330000 | 2023-08-08 11:01AM EDT | 330.00 | 553.10 | 522.00 | 539.50 | 0.00 | - | - | 1 | 0.00% |
| AVGO251219C00340000 | 2023-12-21 11:22AM EDT | 340.00 | 794.35 | 866.00 | 884.00 | 0.00 | - | 5 | 2 | 0.00% |
| AVGO251219C00350000 | 2024-06-07 1:12PM EDT | 350.00 | 1,067.85 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 2 | 53.21% |
| AVGO251219C00360000 | 2023-12-21 11:26AM EDT | 360.00 | 770.00 | 846.00 | 866.00 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO251219C00370000 | 2023-07-11 9:35AM EDT | 370.00 | 524.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO251219C00380000 | 2023-12-21 11:25AM EDT | 380.00 | 755.20 | 828.00 | 846.00 | 0.00 | - | 4 | 2 | 0.00% |
| AVGO251219C00390000 | 2023-09-12 10:59AM EDT | 390.00 | 475.25 | 518.50 | 537.00 | 0.00 | - | 10 | 10 | 0.00% |
| AVGO251219C00400000 | 2024-06-10 3:12PM EDT | 400.00 | 1,036.94 | 1,252.00 | 1,272.00 | 0.00 | - | 4 | 14 | 55.19% |
| AVGO251219C00420000 | 2024-03-20 12:33PM EDT | 420.00 | 869.50 | 784.00 | 804.00 | 0.00 | - | 20 | 0 | 0.00% |
| AVGO251219C00430000 | 2023-06-16 11:38AM EDT | 430.00 | 464.96 | 470.00 | 488.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO251219C00440000 | 2023-09-11 10:57AM EDT | 440.00 | 436.53 | 452.00 | 470.00 | 0.00 | - | - | 20 | 0.00% |
| AVGO251219C00450000 | 2023-04-06 11:39AM EDT | 450.00 | 219.62 | 217.90 | 226.00 | 0.00 | - | 5 | 5 | 0.00% |
| AVGO251219C00460000 | 2024-03-25 10:04AM EDT | 460.00 | 898.64 | 806.00 | 826.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO251219C00470000 | 2024-03-25 10:20AM EDT | 470.00 | 897.74 | 798.00 | 814.00 | 0.00 | - | 2 | 1 | 0.00% |
| AVGO251219C00480000 | 2023-10-12 12:37PM EDT | 480.00 | 467.00 | 498.70 | 515.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO251219C00500000 | 2023-10-03 3:03PM EDT | 500.00 | 360.83 | 400.00 | 420.00 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO251219C00510000 | 2023-05-23 3:04PM EDT | 510.00 | 234.60 | 365.30 | 382.90 | 0.00 | - | 3 | 1 | 0.00% |
| AVGO251219C00520000 | 2023-07-12 12:26PM EDT | 520.00 | 405.00 | 350.20 | 367.30 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO251219C00540000 | 2023-12-20 11:17AM EDT | 540.00 | 624.00 | 686.00 | 706.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO251219C00550000 | 2024-02-13 10:30AM EDT | 550.00 | 700.00 | 724.00 | 744.00 | 0.00 | - | 1 | 5 | 0.00% |
| AVGO251219C00560000 | 2024-02-23 2:31PM EDT | 560.00 | 765.95 | 806.00 | 826.00 | 0.00 | - | 1 | 88 | 0.00% |
| AVGO251219C00570000 | 2023-08-30 10:45AM EDT | 570.00 | 372.40 | 316.10 | 333.80 | 0.00 | - | 1 | 285 | 0.00% |
| AVGO251219C00580000 | 2023-05-08 3:27PM EDT | 580.00 | 145.91 | 275.00 | 289.50 | 0.00 | - | 3 | 3 | 0.00% |
| AVGO251219C00590000 | 2023-09-14 11:00AM EDT | 590.00 | 342.13 | 350.00 | 368.00 | 0.00 | - | 1 | 42 | 0.00% |
| AVGO251219C00600000 | 2024-04-10 9:51AM EDT | 600.00 | 763.05 | 750.00 | 770.00 | 0.00 | - | 1 | 48 | 0.00% |
| AVGO251219C00610000 | 2024-04-10 10:25AM EDT | 610.00 | 750.99 | 742.00 | 760.00 | 0.00 | - | 1 | 21 | 0.00% |
| AVGO251219C00620000 | 2024-04-10 9:51AM EDT | 620.00 | 745.95 | 734.00 | 751.90 | 0.00 | - | 3 | 10 | 0.00% |
| AVGO251219C00630000 | 2024-06-07 1:12PM EDT | 630.00 | 813.11 | 1,042.00 | 1,060.00 | 0.00 | - | 1 | 41 | 55.10% |
| AVGO251219C00640000 | 2024-04-10 9:51AM EDT | 640.00 | 729.05 | 716.00 | 736.00 | 0.00 | - | 10 | 5 | 0.00% |
| AVGO251219C00650000 | 2024-04-10 10:25AM EDT | 650.00 | 717.00 | 708.00 | 726.00 | 0.00 | - | 1 | 117 | 0.00% |
| AVGO251219C00660000 | 2024-03-15 3:35PM EDT | 660.00 | 616.00 | 716.00 | 734.00 | 0.00 | - | 1 | 15 | 0.00% |
| AVGO251219C00670000 | 2024-03-07 11:38AM EDT | 670.00 | 767.00 | 698.00 | 718.00 | 0.00 | - | 5 | 11 | 0.00% |
| AVGO251219C00680000 | 2024-06-11 10:26AM EDT | 680.00 | 786.25 | 996.00 | 1,014.00 | 0.00 | - | 1 | 21 | 53.37% |
| AVGO251219C00690000 | 2024-01-18 1:07PM EDT | 690.00 | 494.10 | 594.00 | 614.00 | 0.00 | - | 2 | 7 | 0.00% |
| AVGO251219C00700000 | 2024-04-18 2:02PM EDT | 700.00 | 616.00 | 724.00 | 742.00 | 0.00 | - | 1 | 61 | 0.00% |
| AVGO251219C00710000 | 2024-05-29 1:34PM EDT | 710.00 | 719.00 | 970.00 | 988.00 | 0.00 | - | 1 | 20 | 53.04% |
| AVGO251219C00720000 | 2024-02-29 10:30AM EDT | 720.00 | 633.60 | 642.00 | 660.00 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO251219C00730000 | 2024-06-04 10:11AM EDT | 730.00 | 627.00 | 952.00 | 970.00 | 0.00 | - | 2 | 9 | 52.44% |
| AVGO251219C00740000 | 2024-03-08 10:30AM EDT | 740.00 | 717.00 | 640.00 | 660.00 | 0.00 | - | 1 | 5 | 0.00% |
| AVGO251219C00750000 | 2024-01-10 10:30AM EDT | 750.00 | 405.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AVGO251219C00760000 | 2024-04-19 3:09PM EDT | 760.00 | 511.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO251219C00770000 | 2024-06-18 10:47AM EDT | 770.00 | 1,068.01 | 916.00 | 934.00 | 0.00 | - | 3 | 7 | 51.18% |
| AVGO251219C00780000 | 2024-06-07 12:28PM EDT | 780.00 | 681.11 | 908.00 | 926.00 | 0.00 | - | 1 | 32 | 51.24% |
| AVGO251219C00790000 | 2023-11-10 4:57PM EDT | 790.00 | 292.50 | 260.10 | 270.50 | 0.00 | - | 2 | 6 | 0.00% |
| AVGO251219C00800000 | 2024-06-17 10:27AM EDT | 800.00 | 1,037.38 | 890.00 | 908.00 | 0.00 | - | 5 | 532 | 50.56% |
| AVGO251219C00810000 | 2024-06-06 9:51AM EDT | 810.00 | 644.93 | 882.00 | 900.00 | 0.00 | - | 2 | 13 | 50.58% |
| AVGO251219C00820000 | 2024-06-13 3:20PM EDT | 820.00 | 905.00 | 874.00 | 892.00 | 0.00 | - | 1 | 66 | 50.58% |
| AVGO251219C00830000 | 2024-03-21 9:30AM EDT | 830.00 | 564.54 | 450.00 | 468.00 | 0.00 | - | 2 | 17 | 0.00% |
| AVGO251219C00840000 | 2024-01-19 11:15AM EDT | 840.00 | 431.90 | 480.00 | 498.00 | 0.00 | - | 3 | 85 | 0.00% |
| AVGO251219C00850000 | 2024-06-12 9:52AM EDT | 850.00 | 688.02 | 848.00 | 866.00 | 0.00 | - | 1 | 26 | 52.70% |
| AVGO251219C00860000 | 2023-11-30 1:00PM EDT | 860.00 | 216.98 | 352.00 | 372.00 | 0.00 | - | 1 | 37 | 0.00% |
| AVGO251219C00870000 | 2024-02-15 1:01PM EDT | 870.00 | 478.30 | 450.00 | 468.00 | 0.00 | - | 2 | 12 | 0.00% |
| AVGO251219C00880000 | 2024-06-20 3:59PM EDT | 880.00 | 904.00 | 822.00 | 840.00 | 0.00 | - | 10 | 54 | 51.71% |
| AVGO251219C00890000 | 2023-11-22 11:52AM EDT | 890.00 | 247.00 | 344.40 | 355.40 | 0.00 | - | 5 | 31 | 0.00% |
| AVGO251219C00900000 | 2024-06-21 3:08PM EDT | 900.00 | 849.98 | 804.10 | 824.00 | +3.02 | +0.36% | 2 | 66 | 51.42% |
| AVGO251219C00910000 | 2024-03-21 9:30AM EDT | 910.00 | 505.47 | 396.00 | 412.00 | 0.00 | - | 2 | 10 | 0.00% |
| AVGO251219C00920000 | 2024-06-21 3:50PM EDT | 920.00 | 816.53 | 790.00 | 806.00 | +335.29 | +69.67% | 1 | 29 | 50.54% |
| AVGO251219C00930000 | 2024-01-04 3:02PM EDT | 930.00 | 271.91 | 394.00 | 410.60 | 0.00 | - | 13 | 7 | 0.00% |
| AVGO251219C00940000 | 2024-03-14 1:44PM EDT | 940.00 | 435.00 | 498.00 | 515.00 | 0.00 | - | 1 | 26 | 0.00% |
| AVGO251219C00950000 | 2024-06-18 2:18PM EDT | 950.00 | 921.02 | 764.00 | 782.00 | 0.00 | - | 1 | 38 | 50.02% |
| AVGO251219C00960000 | 2024-06-18 12:57PM EDT | 960.00 | 925.46 | 756.00 | 774.00 | 0.00 | - | 35 | 27 | 49.83% |
| AVGO251219C00980000 | 2024-05-30 2:21PM EDT | 980.00 | 484.49 | 740.00 | 758.00 | 0.00 | - | 5 | 35 | 49.42% |
| AVGO251219C01000000 | 2024-06-21 12:13PM EDT | 1,000.00 | 766.00 | 724.00 | 742.00 | -36.00 | -4.49% | 1 | 62 | 48.99% |
| AVGO251219C01010000 | 2024-02-21 3:03PM EDT | 1,010.00 | 347.80 | 454.00 | 472.00 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO251219C01020000 | 2024-03-06 10:31AM EDT | 1,020.00 | 478.00 | 426.00 | 446.00 | 0.00 | - | 1 | 39 | 0.00% |
| AVGO251219C01030000 | 2024-05-30 2:21PM EDT | 1,030.00 | 448.64 | 702.00 | 718.00 | 0.00 | - | 5 | 39 | 48.31% |
| AVGO251219C01040000 | 2024-05-15 1:46PM EDT | 1,040.00 | 493.13 | 764.00 | 780.00 | 0.00 | - | 13 | 50 | 61.19% |
| AVGO251219C01050000 | 2024-01-12 1:01PM EDT | 1,050.00 | 240.07 | 370.20 | 387.40 | 0.00 | - | 1 | 7 | 0.00% |
| AVGO251219C01060000 | 2024-01-18 12:01PM EDT | 1,060.00 | 264.14 | 336.00 | 350.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO251219C01070000 | 2024-06-13 9:41AM EDT | 1,070.00 | 734.34 | 670.00 | 688.00 | 0.00 | - | 1 | 3 | 47.75% |
| AVGO251219C01080000 | 2024-01-22 1:06PM EDT | 1,080.00 | 320.94 | 294.20 | 311.40 | 0.00 | - | 1 | 7 | 0.00% |
| AVGO251219C01090000 | 2024-01-22 1:07PM EDT | 1,090.00 | 313.84 | 290.00 | 304.90 | 0.00 | - | 2 | 4 | 0.00% |
| AVGO251219C01100000 | 2024-04-17 1:30PM EDT | 1,100.00 | 362.73 | 422.00 | 438.90 | 0.00 | - | 1 | 67 | 0.00% |
| AVGO251219C01110000 | 2024-01-22 1:07PM EDT | 1,110.00 | 302.52 | 278.90 | 293.70 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO251219C01120000 | 2024-01-19 2:08PM EDT | 1,120.00 | 275.46 | 302.10 | 316.20 | 0.00 | - | 1 | 9 | 0.00% |
| AVGO251219C01130000 | 2024-02-22 2:50PM EDT | 1,130.00 | 349.08 | 380.00 | 396.00 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO251219C01140000 | 2024-03-28 2:11PM EDT | 1,140.00 | 350.29 | 366.00 | 379.40 | 0.00 | - | 5 | 7 | 0.00% |
| AVGO251219C01150000 | 2024-06-13 11:22AM EDT | 1,150.00 | 644.02 | 612.00 | 628.00 | 0.00 | - | 1 | 95 | 46.29% |
| AVGO251219C01160000 | 2024-06-17 10:31AM EDT | 1,160.00 | 741.50 | 604.00 | 622.00 | 0.00 | - | 1 | 11 | 46.37% |
| AVGO251219C01170000 | 2024-06-17 10:31AM EDT | 1,170.00 | 733.50 | 598.00 | 614.00 | 0.00 | - | 1 | 5 | 46.06% |
| AVGO251219C01180000 | 2023-12-11 4:50PM EDT | 1,180.00 | 144.70 | 177.00 | 191.90 | 0.00 | - | 9 | 18 | 0.00% |
| AVGO251219C01190000 | 2024-04-19 2:18PM EDT | 1,190.00 | 259.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO251219C01200000 | 2024-06-21 1:00PM EDT | 1,200.00 | 616.38 | 576.00 | 594.00 | -51.62 | -7.73% | 12 | 37 | 45.83% |
| AVGO251219C01210000 | 2024-05-16 10:29AM EDT | 1,210.00 | 395.00 | 634.00 | 652.00 | 0.00 | - | 1 | 9 | 55.38% |
| AVGO251219C01220000 | 2024-06-14 10:12AM EDT | 1,220.00 | 615.39 | 562.00 | 580.00 | 0.00 | - | 1 | 5 | 45.52% |
| AVGO251219C01240000 | 2024-06-12 12:55PM EDT | 1,240.00 | 411.70 | 550.00 | 566.00 | 0.00 | - | 1 | 34 | 45.19% |
| AVGO251219C01260000 | 2024-06-13 11:06AM EDT | 1,260.00 | 570.00 | 536.00 | 554.00 | 0.00 | - | 1 | 10 | 45.17% |
| AVGO251219C01280000 | 2024-06-12 11:05AM EDT | 1,280.00 | 390.05 | 524.00 | 540.00 | 0.00 | - | 1 | 74 | 44.78% |
| AVGO251219C01300000 | 2024-06-21 10:10AM EDT | 1,300.00 | 552.37 | 512.30 | 528.00 | -32.15 | -5.50% | 1 | 65 | 44.70% |
| AVGO251219C01320000 | 2024-06-21 10:11AM EDT | 1,320.00 | 538.53 | 498.00 | 516.00 | -88.47 | -14.11% | 1 | 71 | 44.58% |
| AVGO251219C01340000 | 2024-06-17 10:47AM EDT | 1,340.00 | 614.00 | 486.00 | 504.00 | 0.00 | - | 3 | 31 | 44.44% |
| AVGO251219C01360000 | 2024-06-12 12:13PM EDT | 1,360.00 | 343.40 | 474.00 | 492.00 | 0.00 | - | 1 | 43 | 44.26% |
| AVGO251219C01380000 | 2024-05-28 2:37PM EDT | 1,380.00 | 275.00 | 462.00 | 480.00 | 0.00 | - | 1 | 16 | 44.06% |
| AVGO251219C01400000 | 2024-06-17 3:52PM EDT | 1,400.00 | 604.00 | 450.00 | 468.00 | 0.00 | - | 2 | 41 | 43.84% |
| AVGO251219C01420000 | 2024-06-21 10:11AM EDT | 1,420.00 | 477.53 | 438.30 | 456.00 | -102.70 | -17.70% | 1 | 26 | 43.59% |
| AVGO251219C01440000 | 2024-06-18 10:35AM EDT | 1,440.00 | 567.76 | 428.00 | 446.00 | 0.00 | - | 1 | 22 | 43.61% |
| AVGO251219C01460000 | 2024-06-13 11:52AM EDT | 1,460.00 | 444.32 | 416.00 | 434.00 | 0.00 | - | 4 | 24 | 43.31% |
| AVGO251219C01480000 | 2024-06-17 10:06AM EDT | 1,480.00 | 543.09 | 406.00 | 424.00 | 0.00 | - | 7 | 11 | 43.27% |
| AVGO251219C01500000 | 2024-06-17 10:51AM EDT | 1,500.00 | 514.00 | 396.00 | 414.00 | 0.00 | - | 9 | 11 | 43.20% |
| AVGO251219C01520000 | 2024-06-12 12:13PM EDT | 1,520.00 | 267.30 | 386.00 | 404.00 | 0.00 | - | 1 | 13 | 43.11% |
| AVGO251219C01540000 | 2024-06-21 3:57PM EDT | 1,540.00 | 389.00 | 376.50 | 394.00 | -103.88 | -21.08% | 1 | 15 | 42.99% |
| AVGO251219C01560000 | 2024-06-20 10:59AM EDT | 1,560.00 | 466.42 | 370.10 | 384.00 | 0.00 | - | 10 | 14 | 42.85% |
| AVGO251219C01580000 | 2024-06-20 10:59AM EDT | 1,580.00 | 455.30 | 356.00 | 374.00 | 0.00 | - | 10 | 32 | 42.69% |
| AVGO251219C01600000 | 2024-06-21 10:23AM EDT | 1,600.00 | 381.00 | 348.00 | 366.00 | +27.14 | +7.67% | 1 | 6 | 42.76% |
| AVGO251219C01620000 | 2024-02-13 2:56PM EDT | 1,620.00 | 114.90 | 135.00 | 150.00 | 0.00 | - | - | 1 | 16.25% |
| AVGO251219C01640000 | 2024-05-30 11:35AM EDT | 1,640.00 | 154.66 | 334.00 | 347.90 | 0.00 | - | 1 | 8 | 42.56% |
| AVGO251219C01660000 | 2024-06-06 3:22PM EDT | 1,660.00 | 168.00 | 320.00 | 338.00 | 0.00 | - | - | 1 | 42.33% |
| AVGO251219C01680000 | 2024-06-14 11:29AM EDT | 1,680.00 | 342.00 | 312.00 | 330.00 | 0.00 | - | 1 | 5 | 42.31% |
| AVGO251219C01700000 | 2024-06-21 3:05PM EDT | 1,700.00 | 330.00 | 304.00 | 322.00 | -44.00 | -11.76% | 13 | 21 | 42.27% |
| AVGO251219C01720000 | 2024-06-18 12:31PM EDT | 1,720.00 | 423.50 | 296.00 | 314.00 | 0.00 | - | 10 | 15 | 42.21% |
| AVGO251219C01740000 | 2024-06-20 3:04PM EDT | 1,740.00 | 350.05 | 288.00 | 306.00 | 0.00 | - | 1 | 18 | 42.12% |
| AVGO251219C01760000 | 2024-06-20 2:40PM EDT | 1,760.00 | 354.00 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 42.02% |
| AVGO251219C01780000 | 2024-06-20 1:25PM EDT | 1,780.00 | 337.00 | 272.00 | 290.00 | 0.00 | - | 2 | 42 | 41.90% |
| AVGO251219C01800000 | 2024-06-21 3:20PM EDT | 1,800.00 | 291.00 | 266.00 | 284.00 | -111.00 | -27.61% | 2 | 73 | 42.00% |
| AVGO251219C01820000 | 2024-06-17 3:02PM EDT | 1,820.00 | 391.30 | 262.10 | 276.00 | 0.00 | - | 17 | 16 | 41.84% |
| AVGO251219C01840000 | 2024-06-18 3:06PM EDT | 1,840.00 | 367.05 | 252.00 | 270.00 | 0.00 | - | 5 | 64 | 41.91% |
| AVGO251219C01860000 | 2024-06-17 3:05PM EDT | 1,860.00 | 372.98 | 244.00 | 262.00 | 0.00 | - | 17 | 308 | 41.71% |
| AVGO251219C01880000 | 2024-06-17 3:02PM EDT | 1,880.00 | 366.90 | 238.00 | 256.00 | 0.00 | - | 34 | 36 | 41.74% |
| AVGO251219C01900000 | 2024-06-20 3:43PM EDT | 1,900.00 | 290.00 | 232.00 | 250.00 | 0.00 | - | 4 | 78 | 41.75% |
| AVGO251219C01920000 | 2024-06-18 1:43PM EDT | 1,920.00 | 346.43 | 226.00 | 244.00 | 0.00 | - | 1 | 28 | 41.75% |
| AVGO251219C01940000 | 2024-06-17 3:16PM EDT | 1,940.00 | 338.60 | 220.00 | 238.00 | 0.00 | - | 7 | 29 | 41.72% |
| AVGO251219C01960000 | 2024-06-20 9:33AM EDT | 1,960.00 | 305.15 | 216.00 | 232.00 | 0.00 | - | 2 | 3 | 41.68% |
| AVGO251219C01980000 | 2024-06-18 11:32AM EDT | 1,980.00 | 317.00 | 208.00 | 226.00 | 0.00 | - | 2 | 3 | 41.62% |
| AVGO251219C02000000 | 2024-06-21 11:36AM EDT | 2,000.00 | 230.00 | 202.00 | 220.00 | -50.00 | -17.86% | 1 | 56 | 41.55% |
| AVGO251219C02100000 | 2024-06-20 11:49AM EDT | 2,100.00 | 245.05 | 176.00 | 194.00 | 0.00 | - | 7 | 103 | 41.44% |
| AVGO251219C02200000 | 2024-06-17 12:31PM EDT | 2,200.00 | 233.05 | 154.00 | 172.00 | +233.05 | - | - | 2 | 41.47% |
| AVGO251219C02250000 | 2024-06-20 2:01PM EDT | 2,250.00 | 190.86 | 146.00 | 162.00 | +190.86 | - | - | 2 | 41.48% |
| AVGO251219C02300000 | 2024-06-21 1:18PM EDT | 2,300.00 | 155.10 | 134.00 | 152.00 | +155.10 | - | 2 | 7 | 41.42% |
| AVGO251219C02350000 | 2024-06-20 11:09AM EDT | 2,350.00 | 188.09 | 124.00 | 142.00 | +188.09 | - | - | 10 | 41.28% |
| AVGO251219C02400000 | 2024-06-18 1:29PM EDT | 2,400.00 | 209.53 | 116.00 | 134.00 | +209.53 | - | - | 5 | 41.33% |
| AVGO251219C02450000 | 2024-06-18 11:21AM EDT | 2,450.00 | 185.95 | 108.00 | 126.00 | +185.95 | - | - | 1 | 41.31% |
| AVGO251219C02500000 | 2024-06-20 10:01AM EDT | 2,500.00 | 175.70 | 102.00 | 120.00 | +175.70 | - | - | 34 | 41.51% |
| AVGO251219C02600000 | 2024-06-17 11:15AM EDT | 2,600.00 | 144.00 | 88.00 | 105.00 | +144.00 | - | - | 3 | 41.29% |
| AVGO251219C02650000 | 2024-06-18 10:24AM EDT | 2,650.00 | 157.30 | 82.50 | 100.00 | +157.30 | - | - | 1 | 41.47% |
| AVGO251219C02700000 | 2024-06-21 11:51AM EDT | 2,700.00 | 94.00 | 78.00 | 94.00 | +94.00 | - | 1 | 3 | 41.44% |
| AVGO251219C02750000 | 2024-06-21 10:00AM EDT | 2,750.00 | 88.58 | 72.50 | 90.00 | +88.58 | - | 1 | 35 | 41.67% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO251219P00310000 | 2024-06-13 11:44AM EDT | 310.00 | 1.35 | 0.30 | 4.50 | 0.00 | - | 2 | 163 | 61.98% |
| AVGO251219P00320000 | 2024-06-21 9:49AM EDT | 320.00 | 1.25 | 0.20 | 8.80 | +0.20 | +19.05% | 1 | 44 | 66.73% |
| AVGO251219P00330000 | 2024-01-08 12:47PM EDT | 330.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 6 | 45 | 66.17% |
| AVGO251219P00340000 | 2023-12-29 3:47PM EDT | 340.00 | 3.99 | 0.00 | 9.60 | 0.00 | - | 30 | 33 | 64.96% |
| AVGO251219P00350000 | 2024-06-13 12:57PM EDT | 350.00 | 2.00 | 0.35 | 19.20 | 0.00 | - | 1 | 59 | 72.22% |
| AVGO251219P00360000 | 2024-04-22 9:30AM EDT | 360.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
| AVGO251219P00370000 | 2024-06-13 11:30AM EDT | 370.00 | 4.20 | 0.35 | 5.40 | 0.00 | - | 1 | 10 | 56.95% |
| AVGO251219P00380000 | 2024-01-22 1:01PM EDT | 380.00 | 4.90 | 0.05 | 10.00 | 0.00 | - | 4 | 7 | 60.93% |
| AVGO251219P00390000 | 2023-12-29 2:53PM EDT | 390.00 | 6.10 | 0.05 | 10.00 | 0.00 | - | 5 | 12 | 59.89% |
| AVGO251219P00400000 | 2024-06-13 9:37AM EDT | 400.00 | 0.95 | 0.25 | 19.60 | 0.00 | - | 3 | 46 | 66.35% |
| AVGO251219P00410000 | 2024-06-06 10:06AM EDT | 410.00 | 3.10 | 0.25 | 19.60 | 0.00 | - | 1 | 4 | 65.23% |
| AVGO251219P00420000 | 2024-06-17 9:47AM EDT | 420.00 | 3.36 | 0.25 | 19.70 | 0.00 | - | 50 | 32 | 64.21% |
| AVGO251219P00430000 | 2024-06-13 9:47AM EDT | 430.00 | 3.00 | 0.25 | 19.80 | 0.00 | - | 1 | 4 | 63.21% |
| AVGO251219P00440000 | 2024-05-17 9:34AM EDT | 440.00 | 3.00 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 52.48% |
| AVGO251219P00450000 | 2024-06-14 10:52AM EDT | 450.00 | 2.80 | 0.25 | 20.00 | 0.00 | - | 13 | 44 | 61.29% |
| AVGO251219P00460000 | 2024-03-12 3:57PM EDT | 460.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | 1 | 6 | 53.30% |
| AVGO251219P00470000 | 2024-06-14 10:52AM EDT | 470.00 | 3.00 | 0.25 | 19.90 | 0.00 | - | 14 | 15 | 59.29% |
| AVGO251219P00480000 | 2024-06-13 11:16AM EDT | 480.00 | 3.72 | 0.25 | 19.90 | 0.00 | - | 1 | 4 | 58.35% |
| AVGO251219P00490000 | 2024-06-17 1:28PM EDT | 490.00 | 2.50 | 0.25 | 19.90 | 0.00 | - | 5 | 93 | 57.44% |
| AVGO251219P00500000 | 2024-06-14 10:52AM EDT | 500.00 | 3.30 | 0.25 | 5.50 | 0.00 | - | 1 | 30 | 50.75% |
| AVGO251219P00510000 | 2024-06-13 11:18AM EDT | 510.00 | 4.50 | 0.25 | 19.90 | 0.00 | - | 1 | 17 | 55.66% |
| AVGO251219P00520000 | 2024-06-17 10:12AM EDT | 520.00 | 4.70 | 0.20 | 19.90 | 0.00 | - | 2 | 16 | 54.78% |
| AVGO251219P00530000 | 2024-05-16 11:31AM EDT | 530.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 19 | 53.47% |
| AVGO251219P00540000 | 2024-03-28 12:48PM EDT | 540.00 | 6.65 | 3.00 | 12.00 | 0.00 | - | 1 | 15 | 50.30% |
| AVGO251219P00550000 | 2024-06-20 2:07PM EDT | 550.00 | 3.30 | 0.25 | 9.60 | 0.00 | - | 2 | 23 | 51.85% |
| AVGO251219P00560000 | 2024-06-20 2:08PM EDT | 560.00 | 3.50 | 0.25 | 6.80 | 0.00 | - | 2 | 2 | 47.94% |
| AVGO251219P00570000 | 2023-07-14 10:05AM EDT | 570.00 | 35.00 | 42.40 | 50.20 | 0.00 | - | 1 | 12 | 73.27% |
| AVGO251219P00580000 | 2024-02-07 3:48PM EDT | 580.00 | 13.00 | 6.00 | 16.00 | 0.00 | - | 1 | 24 | 50.87% |
| AVGO251219P00590000 | 2024-04-12 12:21PM EDT | 590.00 | 11.00 | 5.00 | 15.00 | 0.00 | - | 2 | 13 | 53.42% |
| AVGO251219P00600000 | 2024-06-13 10:55AM EDT | 600.00 | 5.00 | 0.25 | 10.80 | 0.00 | - | 4 | 44 | 49.18% |
| AVGO251219P00610000 | 2024-04-24 3:03PM EDT | 610.00 | 11.85 | 5.00 | 14.00 | 0.00 | - | 1 | 102 | 51.09% |
| AVGO251219P00620000 | 2024-02-13 4:01PM EDT | 620.00 | 18.49 | 10.00 | 20.00 | 0.00 | - | 1 | 10 | 51.09% |
| AVGO251219P00630000 | 2024-01-30 1:36PM EDT | 630.00 | 20.90 | 12.80 | 21.00 | 0.00 | - | 40 | 46 | 51.67% |
| AVGO251219P00640000 | 2024-01-04 2:45PM EDT | 640.00 | 31.00 | 17.80 | 23.00 | 0.00 | - | 1 | 27 | 53.17% |
| AVGO251219P00650000 | 2024-06-20 3:39PM EDT | 650.00 | 5.00 | 0.25 | 20.00 | 0.00 | - | 120 | 238 | 52.15% |
| AVGO251219P00660000 | 2024-03-21 11:24AM EDT | 660.00 | 13.84 | 17.00 | 24.90 | 0.00 | - | 3 | 42 | 51.96% |
| AVGO251219P00670000 | 2024-06-17 2:38PM EDT | 670.00 | 5.25 | 0.25 | 20.00 | 0.00 | - | 2 | 29 | 50.65% |
| AVGO251219P00680000 | 2024-06-18 11:47AM EDT | 680.00 | 6.00 | 0.25 | 20.00 | 0.00 | - | 2 | 50 | 49.91% |
| AVGO251219P00690000 | 2024-06-13 11:32AM EDT | 690.00 | 8.00 | 0.25 | 20.00 | 0.00 | - | 1 | 43 | 49.19% |
| AVGO251219P00700000 | 2024-03-06 12:33PM EDT | 700.00 | 21.00 | 15.50 | 22.90 | 0.00 | - | 1 | 39 | 50.09% |
| AVGO251219P00710000 | 2023-08-29 1:15PM EDT | 710.00 | 76.30 | 78.00 | 85.10 | 0.00 | - | 1 | 10 | 72.49% |
| AVGO251219P00720000 | 2024-06-05 3:55PM EDT | 720.00 | 15.80 | 0.25 | 20.00 | 0.00 | - | 4 | 10 | 47.09% |
| AVGO251219P00730000 | 2024-01-03 4:40PM EDT | 730.00 | 48.40 | 26.90 | 33.00 | 0.00 | - | 1 | 52 | 51.39% |
| AVGO251219P00740000 | 2024-06-13 11:14AM EDT | 740.00 | 9.00 | 0.25 | 20.00 | 0.00 | - | 1 | 34 | 45.73% |
| AVGO251219P00750000 | 2024-06-21 12:02PM EDT | 750.00 | 3.00 | 2.15 | 20.00 | -2.00 | -40.00% | 1 | 34 | 45.07% |
| AVGO251219P00760000 | 2024-04-03 11:39AM EDT | 760.00 | 23.21 | 26.00 | 30.90 | 0.00 | - | 1 | 107 | 49.65% |
| AVGO251219P00770000 | 2024-06-13 10:33AM EDT | 770.00 | 10.50 | 2.50 | 20.00 | 0.00 | - | 1 | 47 | 43.77% |
| AVGO251219P00780000 | 2024-01-31 12:54PM EDT | 780.00 | 42.96 | 25.00 | 34.00 | 0.00 | - | 2 | 139 | 49.54% |
| AVGO251219P00790000 | 2024-06-05 11:40AM EDT | 790.00 | 23.90 | 4.00 | 20.00 | 0.00 | - | 3 | 56 | 42.51% |
| AVGO251219P00800000 | 2024-06-20 10:29AM EDT | 800.00 | 10.00 | 4.00 | 20.00 | 0.00 | - | 2 | 153 | 41.89% |
| AVGO251219P00810000 | 2024-05-03 12:42PM EDT | 810.00 | 36.30 | 25.40 | 34.00 | 0.00 | - | 1 | 7 | 47.45% |
| AVGO251219P00820000 | 2024-06-06 10:10AM EDT | 820.00 | 27.20 | 5.00 | 17.00 | 0.00 | - | 33 | 90 | 39.13% |
| AVGO251219P00830000 | 2024-01-19 1:48PM EDT | 830.00 | 56.40 | 43.50 | 49.90 | 0.00 | - | 1 | 17 | 50.71% |
| AVGO251219P00840000 | 2024-05-15 12:35PM EDT | 840.00 | 30.00 | 7.00 | 17.00 | 0.00 | - | 1 | 70 | 37.98% |
| AVGO251219P00850000 | 2024-06-14 10:13AM EDT | 850.00 | 15.70 | 9.00 | 24.00 | 0.00 | - | 2 | 49 | 40.74% |
| AVGO251219P00860000 | 2023-12-19 10:45AM EDT | 860.00 | 71.50 | 64.20 | 71.50 | 0.00 | - | 17 | 11 | 55.15% |
| AVGO251219P00870000 | 2024-03-06 10:30AM EDT | 870.00 | 45.00 | 39.00 | 44.80 | 0.00 | - | 25 | 30 | 47.29% |
| AVGO251219P00880000 | 2024-05-22 11:55AM EDT | 880.00 | 36.78 | 10.00 | 27.50 | 0.00 | - | 4 | 35 | 40.40% |
| AVGO251219P00890000 | 2024-06-12 10:21AM EDT | 890.00 | 29.20 | 10.00 | 27.50 | 0.00 | - | 31 | 37 | 39.81% |
| AVGO251219P00900000 | 2024-06-13 10:18AM EDT | 900.00 | 18.78 | 12.00 | 30.00 | 0.00 | - | 2 | 32 | 40.18% |
| AVGO251219P00910000 | 2024-06-13 10:09AM EDT | 910.00 | 19.00 | 13.00 | 30.00 | 0.00 | - | 6 | 12 | 39.58% |
| AVGO251219P00920000 | 2024-05-09 3:33PM EDT | 920.00 | 52.78 | 35.00 | 45.00 | 0.00 | - | 20 | 57 | 44.06% |
| AVGO251219P00930000 | 2024-03-28 2:11PM EDT | 930.00 | 52.20 | 49.10 | 54.60 | 0.00 | - | 5 | 8 | 46.29% |
| AVGO251219P00940000 | 2024-04-30 3:54PM EDT | 940.00 | 57.55 | 45.00 | 55.00 | 0.00 | - | 14 | 31 | 45.75% |
| AVGO251219P00950000 | 2024-06-17 10:52AM EDT | 950.00 | 19.00 | 17.50 | 34.00 | 0.00 | - | 10 | 32 | 38.66% |
| AVGO251219P00960000 | 2024-05-14 2:00PM EDT | 960.00 | 55.80 | 22.70 | 25.80 | 0.00 | - | 5 | 32 | 35.19% |
| AVGO251219P00980000 | 2024-05-31 2:18PM EDT | 980.00 | 64.10 | 22.80 | 37.50 | 0.00 | - | 5 | 16 | 38.05% |
| AVGO251219P01000000 | 2024-06-18 9:30AM EDT | 1,000.00 | 23.00 | 24.80 | 40.00 | 0.00 | - | 2 | 15 | 37.67% |
| AVGO251219P01010000 | 2024-01-24 10:45AM EDT | 1,010.00 | 95.00 | 80.20 | 88.00 | 0.00 | - | 10 | 10 | 49.42% |
| AVGO251219P01020000 | 2024-05-31 2:26PM EDT | 1,020.00 | 75.30 | 26.80 | 44.00 | 0.00 | - | 3 | 9 | 37.68% |
| AVGO251219P01030000 | 2024-06-20 9:38AM EDT | 1,030.00 | 35.00 | 28.40 | 45.00 | 0.00 | - | 3 | 33 | 37.38% |
| AVGO251219P01040000 | 2024-05-30 10:50AM EDT | 1,040.00 | 71.00 | 30.00 | 47.50 | 0.00 | - | 1 | 6 | 37.49% |
| AVGO251219P01050000 | 2024-06-17 10:52AM EDT | 1,050.00 | 30.00 | 32.00 | 48.00 | 0.00 | - | 10 | 15 | 37.04% |
| AVGO251219P01060000 | 2024-05-31 1:06PM EDT | 1,060.00 | 85.80 | 32.60 | 50.00 | 0.00 | - | 3 | 4 | 36.99% |
| AVGO251219P01080000 | 2024-05-31 2:09PM EDT | 1,080.00 | 92.30 | 37.50 | 54.00 | 0.00 | - | 4 | 9 | 36.85% |
| AVGO251219P01090000 | 2024-05-30 10:59AM EDT | 1,090.00 | 86.10 | 38.00 | 55.00 | 0.00 | - | 3 | 4 | 36.52% |
| AVGO251219P01100000 | 2024-06-17 1:17PM EDT | 1,100.00 | 40.57 | 40.00 | 57.50 | 0.00 | - | 1 | 17 | 36.55% |
| AVGO251219P01110000 | 2024-05-31 12:44PM EDT | 1,110.00 | 102.70 | 42.60 | 60.00 | 0.00 | - | 1 | 5 | 36.55% |
| AVGO251219P01120000 | 2024-06-18 3:22PM EDT | 1,120.00 | 44.60 | 45.00 | 62.00 | 0.00 | - | 2 | 254 | 36.44% |
| AVGO251219P01140000 | 2024-04-03 10:56AM EDT | 1,140.00 | 104.60 | 126.80 | 135.50 | 0.00 | - | 1 | 2 | 50.08% |
| AVGO251219P01150000 | 2024-06-14 10:18AM EDT | 1,150.00 | 52.50 | 50.00 | 67.50 | 0.00 | - | 1 | 11 | 35.91% |
| AVGO251219P01160000 | 2024-05-23 10:12AM EDT | 1,160.00 | 98.00 | 52.50 | 70.00 | 0.00 | - | 1 | 1 | 35.87% |
| AVGO251219P01170000 | 2024-02-13 11:49AM EDT | 1,170.00 | 146.00 | 148.00 | 161.90 | 0.00 | - | - | 30 | 51.50% |
| AVGO251219P01180000 | 2024-06-17 10:52AM EDT | 1,180.00 | 52.38 | 58.00 | 74.00 | 0.00 | - | 1 | 1 | 35.53% |
| AVGO251219P01190000 | 2024-03-08 3:57PM EDT | 1,190.00 | 145.38 | 123.30 | 133.00 | 0.00 | - | 1 | 4 | 46.12% |
| AVGO251219P01200000 | 2024-06-18 9:41AM EDT | 1,200.00 | 62.53 | 62.70 | 80.00 | 0.00 | - | 1 | 16 | 35.57% |
| AVGO251219P01210000 | 2024-06-18 12:52PM EDT | 1,210.00 | 61.60 | 65.30 | 82.00 | 0.00 | - | 2 | 16 | 35.37% |
| AVGO251219P01220000 | 2024-05-20 2:17PM EDT | 1,220.00 | 121.90 | 62.00 | 72.00 | 0.00 | - | 1 | 3 | 32.84% |
| AVGO251219P01240000 | 2024-05-20 12:29PM EDT | 1,240.00 | 128.40 | 67.00 | 77.00 | 0.00 | - | - | 1 | 32.68% |
| AVGO251219P01260000 | 2024-06-06 11:02AM EDT | 1,260.00 | 139.10 | 78.10 | 95.00 | 0.00 | - | 1 | 14 | 34.83% |
| AVGO251219P01280000 | 2024-06-12 12:42PM EDT | 1,280.00 | 123.20 | 85.00 | 102.00 | 0.00 | - | 5 | 5 | 34.87% |
| AVGO251219P01300000 | 2024-06-17 2:07PM EDT | 1,300.00 | 80.00 | 90.60 | 107.50 | 0.00 | - | 8 | 22 | 34.61% |
| AVGO251219P01320000 | 2024-06-18 12:52PM EDT | 1,320.00 | 88.80 | 96.60 | 114.00 | 0.00 | - | 2 | 5 | 34.48% |
| AVGO251219P01340000 | 2024-06-14 1:28PM EDT | 1,340.00 | 93.55 | 103.20 | 120.00 | 0.00 | - | 2 | 23 | 34.23% |
| AVGO251219P01360000 | 2024-06-18 12:52PM EDT | 1,360.00 | 100.30 | 110.00 | 128.00 | 0.00 | - | 2 | 8 | 34.27% |
| AVGO251219P01380000 | 2024-05-15 3:03PM EDT | 1,380.00 | 185.26 | 101.00 | 115.00 | 0.00 | - | 1 | 11 | 31.03% |
| AVGO251219P01400000 | 2024-06-18 11:59AM EDT | 1,400.00 | 114.00 | 124.20 | 142.00 | 0.00 | - | 50 | 98 | 33.91% |
| AVGO251219P01420000 | 2024-04-26 10:29AM EDT | 1,420.00 | 233.90 | 202.90 | 211.80 | 0.00 | - | 2 | 2 | 42.82% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 1,440.00 | 244.60 | 242.00 | 260.00 | 0.00 | - | 1 | 2 | 48.29% |
| AVGO251219P01460000 | 2024-06-21 9:51AM EDT | 1,460.00 | 148.32 | 148.00 | 166.00 | +24.14 | +19.44% | 1 | 10 | 33.58% |
| AVGO251219P01500000 | 2024-06-18 10:15AM EDT | 1,500.00 | 152.70 | 164.00 | 182.00 | 0.00 | - | 3 | 14 | 33.19% |
| AVGO251219P01520000 | 2024-06-20 2:02PM EDT | 1,520.00 | 165.31 | 172.00 | 190.00 | +165.31 | - | - | 2 | 32.95% |
| AVGO251219P01560000 | 2024-06-20 11:10AM EDT | 1,560.00 | 179.29 | 192.00 | 205.50 | 0.00 | - | 10 | 11 | 32.32% |
| AVGO251219P01580000 | 2024-06-18 9:56AM EDT | 1,580.00 | 184.20 | 200.00 | 218.00 | +184.20 | - | - | 3 | 32.59% |
| AVGO251219P01600000 | 2024-06-13 11:45AM EDT | 1,600.00 | 193.00 | 210.10 | 227.10 | 0.00 | - | 3 | 8 | 32.38% |
| AVGO251219P01640000 | 2024-06-21 10:06AM EDT | 1,640.00 | 227.00 | 230.00 | 248.00 | +227.00 | - | 1 | 0 | 32.21% |
| AVGO251219P01700000 | 2024-06-17 1:35PM EDT | 1,700.00 | 224.41 | 262.00 | 278.00 | 0.00 | - | 2 | 6 | 31.58% |
| AVGO251219P01720000 | 2024-06-21 12:46PM EDT | 1,720.00 | 270.00 | 274.00 | 292.00 | -180.68 | -40.09% | 1 | 27 | 31.81% |
| AVGO251219P01780000 | 2024-06-20 2:52PM EDT | 1,780.00 | 289.30 | 308.00 | 326.00 | +289.30 | - | - | 5 | 31.34% |
| AVGO251219P01800000 | 2024-06-18 11:32AM EDT | 1,800.00 | 291.30 | 320.00 | 338.00 | 0.00 | - | 2 | 8 | 31.22% |
| AVGO251219P01820000 | 2024-06-18 11:32AM EDT | 1,820.00 | 301.00 | 334.00 | 352.00 | 0.00 | - | 2 | 3 | 31.31% |
| AVGO251219P01840000 | 2024-05-20 11:23AM EDT | 1,840.00 | 481.80 | 304.00 | 322.00 | 0.00 | - | - | 3 | 25.89% |
| AVGO251219P01860000 | 2024-06-13 2:14PM EDT | 1,860.00 | 337.90 | 358.00 | 376.00 | 0.00 | - | 6 | 6 | 30.92% |
| AVGO251219P01880000 | 2024-06-14 3:31PM EDT | 1,880.00 | 335.00 | 372.00 | 390.00 | 0.00 | - | 1 | 23 | 30.94% |
| AVGO251219P01900000 | 2024-06-14 3:31PM EDT | 1,900.00 | 347.00 | 384.00 | 402.00 | 0.00 | - | - | 1 | 30.68% |
| AVGO251219P02400000 | 2024-06-17 10:02AM EDT | 2,400.00 | 668.00 | 768.00 | 786.00 | +668.00 | - | - | 6 | 27.37% |
| AVGO251219P02500000 | 2024-06-17 1:19PM EDT | 2,500.00 | 748.80 | 858.00 | 876.00 | +748.80 | - | - | 2 | 27.19% |
| AVGO251219P02600000 | 2024-06-17 10:17AM EDT | 2,600.00 | 841.50 | 948.00 | 966.00 | +841.50 | - | - | 1 | 26.48% |
© 2024 Yahoo. All rights reserved.