Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO261218C00660000 | 2024-06-18 2:54PM EDT | 660.00 | 1,184.00 | 1,026.00 | 1,044.00 | 0.00 | - | 1 | 3 | 49.44% |
| AVGO261218C00700000 | 2024-06-12 9:30AM EDT | 700.00 | 849.00 | 994.00 | 1,012.00 | 0.00 | - | - | 3 | 49.14% |
| AVGO261218C00720000 | 2024-06-07 9:37AM EDT | 720.00 | 740.92 | 978.00 | 996.00 | 0.00 | - | 1 | 1 | 48.91% |
| AVGO261218C00740000 | 2024-06-04 10:11AM EDT | 740.00 | 639.50 | 962.00 | 980.00 | 0.00 | - | 2 | 2 | 48.65% |
| AVGO261218C00760000 | 2024-06-18 11:15AM EDT | 760.00 | 1,091.40 | 946.00 | 964.00 | +1,091.40 | - | - | 1 | 48.35% |
| AVGO261218C00780000 | 2024-06-21 3:50PM EDT | 780.00 | 956.84 | 930.00 | 948.00 | +956.84 | - | 2 | 0 | 48.02% |
| AVGO261218C00800000 | 2024-06-18 10:47AM EDT | 800.00 | 1,063.01 | 914.00 | 934.00 | 0.00 | - | 3 | 14 | 48.15% |
| AVGO261218C00840000 | 2024-06-06 3:43PM EDT | 840.00 | 650.63 | 884.00 | 902.00 | 0.00 | - | 10 | 8 | 47.34% |
| AVGO261218C00900000 | 2024-06-17 10:33AM EDT | 900.00 | 982.14 | 840.00 | 858.00 | +982.14 | - | - | 1 | 46.81% |
| AVGO261218C00920000 | 2024-06-13 11:56AM EDT | 920.00 | 860.00 | 826.00 | 844.00 | 0.00 | - | 1 | 2 | 46.70% |
| AVGO261218C00940000 | 2024-06-21 3:50PM EDT | 940.00 | 832.48 | 812.00 | 830.00 | +832.48 | - | 1 | 0 | 46.56% |
| AVGO261218C00980000 | 2024-06-17 10:44AM EDT | 980.00 | 920.05 | 784.00 | 802.00 | +920.05 | - | - | 2 | 46.19% |
| AVGO261218C01000000 | 2024-06-18 1:42PM EDT | 1,000.00 | 933.40 | 770.00 | 788.00 | 0.00 | - | 1 | 12 | 45.97% |
| AVGO261218C01060000 | 2024-05-31 11:38AM EDT | 1,060.00 | 447.95 | 730.00 | 748.00 | 0.00 | - | 1 | 1 | 45.50% |
| AVGO261218C01100000 | 2024-06-17 1:52PM EDT | 1,100.00 | 869.50 | 704.00 | 722.00 | 0.00 | - | 3 | 15 | 45.17% |
| AVGO261218C01200000 | 2024-06-18 10:45AM EDT | 1,200.00 | 785.80 | 642.00 | 660.00 | 0.00 | - | 1 | 6 | 44.41% |
| AVGO261218C01280000 | 2024-06-11 12:50PM EDT | 1,280.00 | 436.49 | 596.00 | 614.00 | 0.00 | - | 1 | 1 | 43.92% |
| AVGO261218C01300000 | 2024-06-13 3:29PM EDT | 1,300.00 | 600.00 | 586.00 | 604.00 | 0.00 | - | 5 | 7 | 43.93% |
| AVGO261218C01320000 | 2024-06-05 9:32AM EDT | 1,320.00 | 335.00 | 574.00 | 592.00 | 0.00 | - | 1 | 1 | 43.69% |
| AVGO261218C01340000 | 2024-06-21 3:24PM EDT | 1,340.00 | 595.00 | 564.00 | 582.00 | +13.00 | +2.23% | 1 | 23 | 43.66% |
| AVGO261218C01360000 | 2024-06-05 10:21AM EDT | 1,360.00 | 333.00 | 554.00 | 572.00 | 0.00 | - | - | 1 | 43.62% |
| AVGO261218C01380000 | 2024-06-14 10:43AM EDT | 1,380.00 | 579.00 | 544.00 | 562.00 | 0.00 | - | 1 | 4 | 43.56% |
| AVGO261218C01400000 | 2024-06-17 2:19PM EDT | 1,400.00 | 682.00 | 534.00 | 552.00 | 0.00 | - | 2 | 10 | 43.48% |
| AVGO261218C01420000 | 2024-06-20 10:57AM EDT | 1,420.00 | 630.00 | 524.00 | 542.00 | 0.00 | - | 5 | 16 | 43.39% |
| AVGO261218C01440000 | 2024-06-18 10:01AM EDT | 1,440.00 | 653.82 | 514.00 | 532.00 | 0.00 | - | 1 | 3 | 43.27% |
| AVGO261218C01460000 | 2024-06-21 10:18AM EDT | 1,460.00 | 547.70 | 504.00 | 522.00 | -98.30 | -15.22% | 1 | 4 | 43.15% |
| AVGO261218C01480000 | 2024-06-21 3:08PM EDT | 1,480.00 | 518.11 | 496.00 | 514.00 | +518.11 | - | 2 | 0 | 43.23% |
| AVGO261218C01500000 | 2024-06-21 12:18PM EDT | 1,500.00 | 520.01 | 486.00 | 504.00 | -96.20 | -15.61% | 3 | 9 | 43.07% |
| AVGO261218C01540000 | 2024-06-13 3:49PM EDT | 1,540.00 | 475.55 | 468.00 | 486.00 | 0.00 | - | 5 | 8 | 42.93% |
| AVGO261218C01560000 | 2024-06-21 9:30AM EDT | 1,560.00 | 496.77 | 460.00 | 478.00 | -103.23 | -17.21% | 2 | 2 | 42.94% |
| AVGO261218C01600000 | 2024-06-20 9:42AM EDT | 1,600.00 | 564.00 | 442.00 | 462.00 | 0.00 | - | 1 | 18 | 42.92% |
| AVGO261218C01620000 | 2024-06-14 11:15AM EDT | 1,620.00 | 446.00 | 434.00 | 454.00 | 0.00 | - | - | 1 | 42.88% |
| AVGO261218C01640000 | 2024-06-21 3:51PM EDT | 1,640.00 | 446.14 | 426.00 | 446.00 | +6.14 | +1.40% | 2 | 2 | 42.84% |
| AVGO261218C01660000 | 2024-06-10 3:06PM EDT | 1,660.00 | 262.30 | 418.00 | 438.00 | 0.00 | - | 2 | 10 | 42.78% |
| AVGO261218C01680000 | 2024-06-21 12:01PM EDT | 1,680.00 | 451.50 | 410.00 | 430.00 | +21.70 | +5.05% | 2 | 5 | 42.70% |
| AVGO261218C01700000 | 2024-06-21 3:50PM EDT | 1,700.00 | 430.00 | 404.00 | 422.00 | -90.00 | -17.31% | 27 | 49 | 42.62% |
| AVGO261218C01720000 | 2024-06-20 3:11PM EDT | 1,720.00 | 458.00 | 396.00 | 414.00 | 0.00 | - | 3 | 15 | 42.52% |
| AVGO261218C01740000 | 2024-06-21 9:30AM EDT | 1,740.00 | 429.90 | 390.00 | 408.00 | -28.38 | -6.19% | 1 | 8 | 42.61% |
| AVGO261218C01760000 | 2024-06-20 11:06AM EDT | 1,760.00 | 482.40 | 382.00 | 400.00 | 0.00 | - | 1 | 17 | 42.49% |
| AVGO261218C01780000 | 2024-06-20 9:34AM EDT | 1,780.00 | 484.00 | 374.00 | 394.00 | 0.00 | - | 3 | 25 | 42.56% |
| AVGO261218C01800000 | 2024-06-21 1:00PM EDT | 1,800.00 | 396.38 | 368.00 | 386.00 | -82.28 | -17.19% | 18 | 50 | 42.41% |
| AVGO261218C01820000 | 2024-06-21 11:02AM EDT | 1,820.00 | 400.00 | 366.00 | 380.00 | +400.00 | - | 6 | 8 | 42.45% |
| AVGO261218C01840000 | 2024-06-18 2:33PM EDT | 1,840.00 | 478.00 | 354.00 | 374.00 | 0.00 | - | 23 | 22 | 42.48% |
| AVGO261218C01860000 | 2024-06-21 12:27PM EDT | 1,860.00 | 377.81 | 348.00 | 366.00 | -72.19 | -16.04% | 1 | 3 | 42.31% |
| AVGO261218C01880000 | 2024-06-18 12:05PM EDT | 1,880.00 | 460.00 | 340.40 | 360.00 | 0.00 | - | 1 | 5 | 42.31% |
| AVGO261218C01900000 | 2024-06-20 9:42AM EDT | 1,900.00 | 448.00 | 336.00 | 354.00 | 0.00 | - | 2 | 8 | 42.31% |
| AVGO261218C01920000 | 2024-06-17 2:44PM EDT | 1,920.00 | 451.00 | 328.00 | 348.00 | +451.00 | - | - | 1 | 42.30% |
| AVGO261218C01940000 | 2024-06-18 1:22PM EDT | 1,940.00 | 450.75 | 322.00 | 342.00 | +450.75 | - | - | 3 | 42.27% |
| AVGO261218C01960000 | 2024-06-18 12:34PM EDT | 1,960.00 | 435.75 | 316.00 | 336.00 | 0.00 | - | 3 | 2 | 42.24% |
| AVGO261218C01980000 | 2024-06-20 10:06AM EDT | 1,980.00 | 410.61 | 312.00 | 330.00 | 0.00 | - | 1 | 5 | 42.20% |
| AVGO261218C02000000 | 2024-06-21 3:59PM EDT | 2,000.00 | 315.00 | 309.10 | 315.00 | -50.00 | -13.70% | 6 | 59 | 41.28% |
| AVGO261218C02050000 | 2024-06-21 1:44PM EDT | 2,050.00 | 318.24 | 293.40 | 312.00 | +318.24 | - | 12 | 0 | 42.26% |
| AVGO261218C02100000 | 2024-06-21 1:44PM EDT | 2,100.00 | 304.24 | 280.00 | 298.00 | -24.66 | -7.50% | 14 | 97 | 42.12% |
| AVGO261218C02200000 | 2024-06-20 9:42AM EDT | 2,200.00 | 349.00 | 256.00 | 274.00 | 0.00 | - | 1 | 24 | 42.07% |
| AVGO261218C02250000 | 2024-06-20 10:08AM EDT | 2,250.00 | 330.52 | 244.00 | 262.00 | +330.52 | - | - | 2 | 41.97% |
| AVGO261218C02300000 | 2024-06-21 10:18AM EDT | 2,300.00 | 260.71 | 232.00 | 252.00 | -84.29 | -24.43% | 2 | 7 | 42.02% |
| AVGO261218C02400000 | 2024-06-20 10:17AM EDT | 2,400.00 | 288.50 | 214.00 | 232.00 | 0.00 | - | 1 | 2 | 41.98% |
| AVGO261218C02450000 | 2024-06-18 1:22PM EDT | 2,450.00 | 307.25 | 204.00 | 222.00 | +307.25 | - | - | 3 | 41.89% |
| AVGO261218C02500000 | 2024-06-20 1:55PM EDT | 2,500.00 | 241.60 | 196.00 | 213.80 | 0.00 | - | 7 | 21 | 41.95% |
| AVGO261218C02700000 | 2024-06-18 9:59AM EDT | 2,700.00 | 253.50 | 164.10 | 180.00 | +253.50 | - | - | 2 | 41.69% |
| AVGO261218C02750000 | 2024-06-21 9:30AM EDT | 2,750.00 | 183.00 | 154.00 | 172.00 | +183.00 | - | 1 | 8 | 41.58% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO261218P00660000 | 2024-06-21 2:58PM EDT | 660.00 | 14.69 | 7.50 | 16.00 | -0.31 | -2.07% | 1 | 10 | 37.82% |
| AVGO261218P00680000 | 2024-06-14 11:10AM EDT | 680.00 | 18.40 | 8.00 | 18.90 | 0.00 | - | 3 | 8 | 38.14% |
| AVGO261218P00700000 | 2024-06-20 11:55AM EDT | 700.00 | 22.00 | 10.00 | 29.50 | 0.00 | - | 1 | 6 | 41.38% |
| AVGO261218P00720000 | 2024-06-20 12:24PM EDT | 720.00 | 20.15 | 12.50 | 32.00 | 0.00 | - | 1 | 7 | 41.10% |
| AVGO261218P00740000 | 2024-06-17 3:55PM EDT | 740.00 | 20.00 | 15.00 | 32.50 | 0.00 | - | 1 | 2 | 40.11% |
| AVGO261218P00760000 | 2024-06-21 10:38AM EDT | 760.00 | 23.05 | 16.00 | 35.00 | +23.05 | - | 2 | 0 | 39.80% |
| AVGO261218P00800000 | 2024-06-21 2:56PM EDT | 800.00 | 28.20 | 20.00 | 40.00 | +0.54 | +1.95% | 1 | 5 | 39.08% |
| AVGO261218P00820000 | 2024-06-14 12:48PM EDT | 820.00 | 31.00 | 24.00 | 36.00 | 0.00 | - | - | 1 | 36.82% |
| AVGO261218P00880000 | 2024-06-13 3:20PM EDT | 880.00 | 37.50 | 32.50 | 52.00 | 0.00 | - | 3 | 4 | 37.88% |
| AVGO261218P00900000 | 2024-06-20 3:13PM EDT | 900.00 | 40.00 | 36.00 | 54.00 | 0.00 | - | 2 | 5 | 37.28% |
| AVGO261218P00940000 | 2024-06-14 12:51PM EDT | 940.00 | 45.50 | 42.50 | 62.00 | 0.00 | - | 2 | 1 | 36.95% |
| AVGO261218P00980000 | 2024-06-18 12:54PM EDT | 980.00 | 54.00 | 50.00 | 70.00 | 0.00 | - | 1 | 4 | 36.49% |
| AVGO261218P01000000 | 2024-06-21 12:47PM EDT | 1,000.00 | 58.30 | 55.00 | 74.00 | -1.20 | -2.02% | 5 | 21 | 36.22% |
| AVGO261218P01020000 | 2024-06-20 3:15PM EDT | 1,020.00 | 60.80 | 60.00 | 77.50 | +60.80 | - | - | 2 | 35.83% |
| AVGO261218P01060000 | 2024-06-17 3:00PM EDT | 1,060.00 | 61.10 | 68.00 | 87.50 | +61.10 | - | - | 1 | 35.53% |
| AVGO261218P01080000 | 2024-06-21 3:59PM EDT | 1,080.00 | 80.80 | 74.00 | 92.00 | +80.80 | - | 1 | 3 | 35.26% |
| AVGO261218P01100000 | 2024-06-20 9:32AM EDT | 1,100.00 | 85.50 | 78.00 | 97.50 | 0.00 | - | 1 | 4 | 35.13% |
| AVGO261218P01120000 | 2024-06-10 9:45AM EDT | 1,120.00 | 115.60 | 85.00 | 102.00 | 0.00 | - | 1 | 1 | 34.81% |
| AVGO261218P01140000 | 2024-06-20 9:33AM EDT | 1,140.00 | 92.90 | 90.00 | 107.50 | 0.00 | - | 1 | 7 | 34.62% |
| AVGO261218P01160000 | 2024-06-14 12:18PM EDT | 1,160.00 | 94.00 | 96.00 | 114.00 | 0.00 | - | 8 | 9 | 34.56% |
| AVGO261218P01180000 | 2024-06-20 10:08AM EDT | 1,180.00 | 100.95 | 102.50 | 120.00 | 0.00 | - | 3 | 4 | 34.40% |
| AVGO261218P01200000 | 2024-06-21 3:31PM EDT | 1,200.00 | 110.92 | 108.00 | 125.00 | +5.92 | +5.64% | 3 | 34 | 34.08% |
| AVGO261218P01220000 | 2024-06-21 10:17AM EDT | 1,220.00 | 116.64 | 114.00 | 132.00 | +116.64 | - | 1 | 16 | 34.01% |
| AVGO261218P01240000 | 2024-06-20 9:32AM EDT | 1,240.00 | 119.50 | 120.00 | 135.00 | 0.00 | - | 1 | 1 | 33.38% |
| AVGO261218P01260000 | 2024-06-18 2:56PM EDT | 1,260.00 | 122.70 | 128.00 | 142.00 | +122.70 | - | - | 4 | 33.27% |
| AVGO261218P01280000 | 2024-06-21 3:50PM EDT | 1,280.00 | 138.80 | 134.00 | 154.00 | +3.80 | +2.81% | 21 | 9 | 33.77% |
| AVGO261218P01300000 | 2024-06-21 3:15PM EDT | 1,300.00 | 142.64 | 142.00 | 160.00 | +0.64 | +0.45% | 20 | 25 | 33.48% |
| AVGO261218P01320000 | 2024-06-21 3:20PM EDT | 1,320.00 | 150.39 | 148.00 | 168.00 | +150.39 | - | 40 | 0 | 33.41% |
| AVGO261218P01340000 | 2024-06-21 3:26PM EDT | 1,340.00 | 158.15 | 156.00 | 176.00 | +24.15 | +18.02% | 62 | 31 | 33.32% |
| AVGO261218P01360000 | 2024-06-21 3:26PM EDT | 1,360.00 | 165.18 | 164.00 | 182.00 | +165.18 | - | 20 | 50 | 32.97% |
| AVGO261218P01380000 | 2024-06-17 11:28AM EDT | 1,380.00 | 151.19 | 172.00 | 192.00 | 0.00 | - | 50 | 0 | 33.07% |
| AVGO261218P01400000 | 2024-06-21 11:28AM EDT | 1,400.00 | 180.30 | 180.00 | 200.00 | +30.10 | +20.04% | 50 | 78 | 32.91% |
| AVGO261218P01420000 | 2024-06-21 12:47PM EDT | 1,420.00 | 184.70 | 188.00 | 208.00 | +22.65 | +13.98% | 71 | 5 | 32.74% |
| AVGO261218P01440000 | 2024-06-21 10:48AM EDT | 1,440.00 | 195.31 | 198.00 | 216.00 | +195.31 | - | 45 | 0 | 32.54% |
| AVGO261218P01460000 | 2024-06-21 10:46AM EDT | 1,460.00 | 204.03 | 206.00 | 226.00 | +13.43 | +7.05% | 25 | 1 | 32.55% |
| AVGO261218P01480000 | 2024-06-18 12:16PM EDT | 1,480.00 | 198.00 | 216.00 | 234.00 | 0.00 | - | 1 | 7 | 32.31% |
| AVGO261218P01500000 | 2024-06-21 3:01PM EDT | 1,500.00 | 223.95 | 224.00 | 244.00 | +17.95 | +8.71% | 11 | 15 | 32.28% |
| AVGO261218P01520000 | 2024-06-20 10:14AM EDT | 1,520.00 | 223.45 | 234.00 | 252.00 | 0.00 | - | 4 | 10 | 32.01% |
| AVGO261218P01540000 | 2024-06-20 9:34AM EDT | 1,540.00 | 234.63 | 244.00 | 262.00 | 0.00 | - | 2 | 27 | 31.93% |
| AVGO261218P01560000 | 2024-06-18 10:29AM EDT | 1,560.00 | 236.26 | 252.00 | 272.00 | +236.26 | - | - | 15 | 31.84% |
| AVGO261218P01580000 | 2024-06-20 10:37AM EDT | 1,580.00 | 250.15 | 262.00 | 282.00 | +250.15 | - | - | 40 | 31.72% |
| AVGO261218P01600000 | 2024-06-21 3:14PM EDT | 1,600.00 | 272.98 | 272.00 | 292.00 | +14.23 | +5.50% | 17 | 11 | 31.59% |
| AVGO261218P01620000 | 2024-06-21 10:39AM EDT | 1,620.00 | 280.70 | 282.00 | 302.00 | +20.70 | +7.96% | 13 | 3 | 31.44% |
| AVGO261218P01640000 | 2024-06-17 1:30PM EDT | 1,640.00 | 248.00 | 294.00 | 312.00 | +248.00 | - | - | 30 | 31.27% |
| AVGO261218P01700000 | 2024-06-21 3:54PM EDT | 1,700.00 | 326.90 | 326.00 | 344.00 | +48.20 | +17.29% | 1 | 21 | 30.87% |
| AVGO261218P01720000 | 2024-06-13 9:31AM EDT | 1,720.00 | 310.90 | 336.00 | 356.00 | 0.00 | - | 1 | 1 | 30.83% |
| AVGO261218P01800000 | 2024-06-17 12:56PM EDT | 1,800.00 | 333.81 | 384.00 | 402.00 | +333.81 | - | - | 1 | 30.32% |
| AVGO261218P01840000 | 2024-06-18 10:00AM EDT | 1,840.00 | 374.00 | 408.00 | 426.00 | +374.00 | - | - | 2 | 30.06% |
| AVGO261218P01900000 | 2024-06-18 9:30AM EDT | 1,900.00 | 385.16 | 444.00 | 464.00 | +385.16 | - | - | 1 | 29.75% |
| AVGO261218P01920000 | 2024-06-13 10:25AM EDT | 1,920.00 | 434.70 | 458.00 | 476.00 | 0.00 | - | 2 | 2 | 29.55% |
| AVGO261218P02000000 | 2024-06-21 12:04PM EDT | 2,000.00 | 490.00 | 510.00 | 530.00 | +45.14 | +10.15% | 1 | 6 | 29.18% |
© 2024 Yahoo. All rights reserved.