Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621C01500000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 229.90 | 230.00 | 244.90 | +35.98 | +18.55% | 227 | 1,908 | 66.17% |
| AVGO240628C01500000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 238.00 | 231.00 | 246.00 | +47.00 | +24.61% | 26 | 99 | 64.26% |
| AVGO240705C01500000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 242.32 | 234.80 | 247.00 | +46.82 | +23.95% | 21 | 93 | 53.15% |
| AVGO240712C01500000 | 2024-06-14 3:05PM EDT | 2024-07-12 | 243.80 | 239.30 | 252.90 | +47.40 | +24.13% | 14 | 34 | 51.91% |
| AVGO240719C01500000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 250.20 | 247.20 | 254.90 | +42.90 | +20.69% | 399 | 1,794 | 47.96% |
| AVGO240726C01500000 | 2024-06-14 3:01PM EDT | 2024-07-26 | 258.38 | 251.00 | 262.80 | +50.98 | +24.58% | 2 | 39 | 49.36% |
| AVGO240802C01500000 | 2024-06-14 3:43PM EDT | 2024-08-02 | 265.99 | 254.70 | 268.10 | +50.99 | +23.72% | 1 | 1 | 48.89% |
| AVGO240816C01500000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 271.33 | 266.20 | 276.20 | +42.33 | +18.48% | 449 | 413 | 47.18% |
| AVGO240920C01500000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 300.44 | 289.90 | 304.90 | +54.44 | +22.13% | 58 | 2,316 | 48.54% |
| AVGO241018C01500000 | 2024-06-14 3:01PM EDT | 2024-10-18 | 307.00 | 304.00 | 317.00 | +47.24 | +18.19% | 8 | 200 | 46.54% |
| AVGO241220C01500000 | 2024-06-14 3:40PM EDT | 2024-12-20 | 349.07 | 335.80 | 350.80 | +52.80 | +17.82% | 16 | 134 | 46.27% |
| AVGO250117C01500000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 348.50 | 344.40 | 357.00 | +50.45 | +16.93% | 383 | 1,824 | 44.56% |
| AVGO250221C01500000 | 2024-06-14 3:30PM EDT | 2025-02-21 | 368.70 | 356.50 | 367.90 | +48.55 | +15.16% | 39 | 53 | 43.59% |
| AVGO250321C01500000 | 2024-06-14 3:59PM EDT | 2025-03-21 | 375.00 | 367.90 | 379.70 | +50.58 | +15.59% | 12 | 1,360 | 43.65% |
| AVGO250620C01500000 | 2024-06-14 11:42AM EDT | 2025-06-20 | 378.10 | 395.10 | 414.00 | +20.80 | +5.82% | 109 | 546 | 43.66% |
| AVGO251219C01500000 | 2024-06-13 12:16PM EDT | 2025-12-19 | 413.80 | 446.00 | 466.00 | 0.00 | - | 1 | 14 | 42.82% |
| AVGO260116C01500000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 470.45 | 454.00 | 472.00 | +45.45 | +10.69% | 8 | 117 | 42.57% |
| AVGO261218C01500000 | 2024-06-13 1:46PM EDT | 2026-12-18 | 496.43 | 532.00 | 550.00 | 0.00 | - | 8 | 10 | 42.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621P01500000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.50 | 0.45 | 1.00 | -0.90 | -64.29% | 887 | 348 | 54.08% |
| AVGO240628P01500000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 2.80 | 2.40 | 2.90 | -1.50 | -34.88% | 205 | 84 | 46.63% |
| AVGO240705P01500000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 4.80 | 4.30 | 5.20 | -2.09 | -30.33% | 16 | 82 | 42.68% |
| AVGO240712P01500000 | 2024-06-14 1:58PM EDT | 2024-07-12 | 8.06 | 6.00 | 10.80 | -3.54 | -30.52% | 41 | 57 | 44.41% |
| AVGO240719P01500000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 12.92 | 11.60 | 13.50 | -3.68 | -22.17% | 225 | 350 | 42.29% |
| AVGO240726P01500000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 16.00 | 13.30 | 20.50 | -2.60 | -13.98% | 20 | 33 | 44.17% |
| AVGO240816P01500000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 24.70 | 23.20 | 29.20 | -6.10 | -19.81% | 1,293 | 151 | 40.95% |
| AVGO240920P01500000 | 2024-06-14 2:54PM EDT | 2024-09-20 | 43.20 | 39.60 | 48.00 | -5.14 | -10.63% | 13 | 67 | 40.43% |
| AVGO241018P01500000 | 2024-06-14 3:51PM EDT | 2024-10-18 | 53.95 | 52.50 | 58.00 | -6.25 | -10.38% | 26 | 47 | 38.95% |
| AVGO241220P01500000 | 2024-06-14 12:47PM EDT | 2024-12-20 | 78.09 | 71.30 | 79.90 | +0.59 | +0.76% | 4 | 195 | 37.44% |
| AVGO250117P01500000 | 2024-06-14 1:25PM EDT | 2025-01-17 | 80.00 | 78.60 | 85.80 | -4.74 | -5.59% | 4 | 169 | 36.32% |
| AVGO250221P01500000 | 2024-05-29 3:51PM EDT | 2025-02-21 | 205.00 | 84.80 | 92.00 | 0.00 | - | - | 2 | 35.03% |
| AVGO250321P01500000 | 2024-06-14 1:05PM EDT | 2025-03-21 | 96.50 | 92.40 | 101.00 | -6.50 | -6.31% | 666 | 89 | 35.05% |
| AVGO250620P01500000 | 2024-06-14 1:18PM EDT | 2025-06-20 | 114.30 | 108.20 | 121.20 | -7.47 | -6.13% | 4 | 25 | 33.93% |
| AVGO251219P01500000 | 2024-03-21 10:09AM EDT | 2025-12-19 | 281.00 | 355.10 | 372.00 | 0.00 | - | 4 | 13 | 60.97% |
| AVGO260116P01500000 | 2024-06-14 3:23PM EDT | 2026-01-16 | 151.10 | 145.00 | 154.10 | -10.40 | -6.44% | 3 | 81 | 31.57% |
| AVGO261218P01500000 | 2024-06-14 11:27AM EDT | 2026-12-18 | 207.23 | 197.30 | 210.70 | +1.31 | +0.64% | 2 | 8 | 31.13% |
© 2024 Yahoo. All rights reserved.