Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241004C00220000 | 2024-09-27 12:13PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 17 | 60.94% |
| AVGO241011C00220000 | 2024-09-16 9:54AM EDT | 2024-10-11 | 0.10 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 49.81% |
| AVGO241018C00220000 | 2024-09-27 3:55PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | -0.13 | -76.47% | 13 | 4,750 | 42.58% |
| AVGO241025C00220000 | 2024-09-26 11:13AM EDT | 2024-10-25 | 0.12 | 0.09 | 0.13 | -0.13 | -52.00% | 3 | 178 | 40.97% |
| AVGO241101C00220000 | 2024-09-26 12:40PM EDT | 2024-11-01 | 0.32 | 0.17 | 0.24 | 0.00 | - | 20 | 43 | 40.23% |
| AVGO241115C00220000 | 2024-09-27 12:21PM EDT | 2024-11-15 | 0.65 | 0.64 | 0.70 | -0.49 | -42.98% | 1 | 156 | 41.50% |
| AVGO241220C00220000 | 2024-09-27 3:45PM EDT | 2024-12-20 | 2.24 | 2.13 | 2.25 | -1.01 | -31.08% | 53 | 2,493 | 42.33% |
| AVGO250117C00220000 | 2024-09-27 3:31PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.25 | -1.24 | -28.57% | 45 | 1,490 | 41.07% |
| AVGO250221C00220000 | 2024-09-26 1:13PM EDT | 2025-02-21 | 4.60 | 4.35 | 4.50 | -0.63 | -12.05% | 94 | 270 | 40.08% |
| AVGO250321C00220000 | 2024-09-27 2:59PM EDT | 2025-03-21 | 6.10 | 5.85 | 6.00 | -1.40 | -18.67% | 43 | 2,663 | 40.95% |
| AVGO250417C00220000 | 2024-09-27 11:06AM EDT | 2025-04-17 | 6.80 | 6.65 | 6.95 | -1.70 | -20.00% | 2 | 161 | 40.45% |
| AVGO250620C00220000 | 2024-09-26 1:56PM EDT | 2025-06-20 | 9.60 | 9.35 | 9.75 | -1.30 | -11.93% | 1 | 907 | 40.90% |
| AVGO250815C00220000 | 2024-09-24 2:24PM EDT | 2025-08-15 | 12.05 | 10.40 | 11.35 | 0.00 | - | 8 | 177 | 39.96% |
| AVGO251219C00220000 | 2024-09-26 1:01PM EDT | 2025-12-19 | 17.25 | 14.65 | 16.80 | 0.00 | - | 9 | 158 | 41.53% |
| AVGO260116C00220000 | 2024-09-26 1:48PM EDT | 2026-01-16 | 18.47 | 16.40 | 16.80 | 0.00 | - | 38 | 1,227 | 40.29% |
| AVGO261218C00220000 | 2024-09-25 10:23AM EDT | 2026-12-18 | 28.07 | 24.70 | 26.60 | 0.00 | - | 1 | 327 | 40.57% |
| AVGO270115C00220000 | 2024-09-25 3:55PM EDT | 2027-01-15 | 27.80 | 25.85 | 27.00 | 0.00 | - | 11 | 52 | 40.27% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241018P00220000 | 2024-09-26 2:31PM EDT | 2024-10-18 | 41.32 | 46.85 | 47.95 | 0.00 | - | 5 | 0 | 62.26% |
| AVGO241115P00220000 | 2024-09-13 11:06AM EDT | 2024-11-15 | 54.60 | 46.80 | 48.10 | 0.00 | - | 2 | 1 | 42.63% |
| AVGO241220P00220000 | 2024-09-26 11:30AM EDT | 2024-12-20 | 45.30 | 47.05 | 48.75 | 0.00 | - | 8 | 107 | 37.51% |
| AVGO250117P00220000 | 2024-09-05 12:22PM EDT | 2025-01-17 | 66.95 | 48.20 | 49.10 | 0.00 | - | 4 | 37 | 34.41% |
| AVGO250221P00220000 | 2024-09-20 2:46PM EDT | 2025-02-21 | 51.85 | 48.80 | 49.85 | 0.00 | - | 1 | 19 | 33.21% |
| AVGO250321P00220000 | 2024-09-25 1:39PM EDT | 2025-03-21 | 48.70 | 49.65 | 50.75 | 0.00 | - | 1 | 141 | 33.50% |
| AVGO250620P00220000 | 2024-08-26 1:46PM EDT | 2025-06-20 | 64.10 | 49.35 | 50.80 | 0.00 | - | 1 | 32 | 27.32% |
| AVGO250815P00220000 | 2024-09-23 2:26PM EDT | 2025-08-15 | 54.50 | 53.10 | 54.25 | 0.00 | - | 21 | 34 | 32.06% |
| AVGO251219P00220000 | 2024-09-25 3:18PM EDT | 2025-12-19 | 55.05 | 55.35 | 57.80 | 0.00 | - | 5 | 32 | 32.65% |
| AVGO260116P00220000 | 2024-09-26 11:10AM EDT | 2026-01-16 | 54.35 | 56.40 | 57.75 | 0.00 | - | 17 | 20 | 31.61% |
| AVGO261218P00220000 | 2024-07-01 9:32AM EDT | 2026-12-18 | 67.20 | 67.20 | 70.90 | 0.00 | - | - | 10 | 37.67% |
| AVGO270115P00220000 | 2024-09-20 1:29PM EDT | 2027-01-15 | 64.87 | 61.05 | 65.40 | 0.00 | - | 1 | 4 | 31.66% |
© 2024 Yahoo. All rights reserved.