Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01100000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 151.40 | 173.70 | 183.50 | 0.00 | - | 3 | 3 | 50.73% |
| AVGO240517C01100000 | 2024-05-03 10:01AM EDT | 2024-05-17 | 170.00 | 175.60 | 185.80 | +4.43 | +2.68% | 1 | 145 | 62.45% |
| AVGO240524C01100000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 191.00 | 178.70 | 189.60 | 0.00 | - | 1 | 2 | 57.52% |
| AVGO240621C01100000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 168.00 | 195.60 | 203.30 | 0.00 | - | 1 | 449 | 50.00% |
| AVGO240719C01100000 | 2024-04-19 2:26PM EDT | 2024-07-19 | 166.00 | 203.00 | 208.40 | 0.00 | - | 1 | 31 | 43.10% |
| AVGO240816C01100000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 219.95 | 212.60 | 222.90 | -40.52 | -15.56% | 1 | 7 | 44.21% |
| AVGO240920C01100000 | 2024-04-19 1:04PM EDT | 2024-09-20 | 197.73 | 228.80 | 239.40 | 0.00 | - | 1 | 46 | 45.02% |
| AVGO241018C01100000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 189.75 | 234.40 | 246.20 | 0.00 | - | 1 | 2 | 43.55% |
| AVGO241220C01100000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 212.00 | 257.10 | 268.70 | 0.00 | - | 4 | 15 | 43.89% |
| AVGO250117C01100000 | 2024-04-12 3:25PM EDT | 2025-01-17 | 325.89 | 259.60 | 273.10 | 0.00 | - | 2 | 278 | 42.68% |
| AVGO250221C01100000 | 2024-05-01 2:17PM EDT | 2025-02-21 | 262.20 | 267.70 | 279.20 | 0.00 | - | 1 | 2 | 41.64% |
| AVGO250620C01100000 | 2024-04-26 10:24AM EDT | 2025-06-20 | 361.00 | 296.10 | 314.00 | 0.00 | - | 1 | 52 | 42.68% |
| AVGO251219C01100000 | 2024-04-17 1:30PM EDT | 2025-12-19 | 362.73 | 334.00 | 350.00 | 0.00 | - | 1 | 67 | 41.99% |
| AVGO260116C01100000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 361.86 | 336.00 | 354.00 | 0.00 | - | 4 | 45 | 41.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01100000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.45 | -0.50 | -62.50% | 42 | 193 | 50.15% |
| AVGO240517P01100000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.15 | 0.90 | 1.40 | -1.85 | -61.67% | 176 | 640 | 42.52% |
| AVGO240524P01100000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 2.85 | 2.25 | 2.80 | -3.73 | -56.69% | 23 | 67 | 39.78% |
| AVGO240531P01100000 | 2024-05-03 12:04PM EDT | 2024-05-31 | 4.21 | 3.50 | 4.70 | -4.89 | -53.74% | 4 | 66 | 38.79% |
| AVGO240621P01100000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 13.30 | 13.20 | 14.00 | -7.40 | -35.75% | 18 | 1,184 | 40.19% |
| AVGO240719P01100000 | 2024-05-02 10:40AM EDT | 2024-07-19 | 29.80 | 19.30 | 21.70 | 0.00 | - | 1 | 239 | 37.60% |
| AVGO240816P01100000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 38.00 | 27.40 | 29.40 | 0.00 | - | 1 | 27 | 36.45% |
| AVGO240920P01100000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 49.80 | 37.40 | 40.50 | 0.00 | - | 2 | 181 | 36.48% |
| AVGO241018P01100000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 47.30 | 44.70 | 47.40 | -8.40 | -15.08% | 2 | 104 | 35.96% |
| AVGO241220P01100000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 68.35 | 56.00 | 58.70 | 0.00 | - | 2 | 39 | 34.26% |
| AVGO250117P01100000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 62.80 | 60.20 | 62.90 | -13.09 | -17.25% | 12 | 293 | 33.59% |
| AVGO250321P01100000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 72.00 | 68.90 | 75.60 | 0.00 | - | 1 | 44 | 33.40% |
| AVGO250620P01100000 | 2024-05-03 2:29PM EDT | 2025-06-20 | 89.50 | 82.00 | 90.00 | +2.26 | +2.59% | 15 | 210 | 32.72% |
| AVGO251219P01100000 | 2024-04-11 2:13PM EDT | 2025-12-19 | 90.85 | 107.10 | 113.90 | 0.00 | - | 1 | 8 | 31.63% |
| AVGO260116P01100000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 125.00 | 111.70 | 119.10 | 0.00 | - | 1 | 46 | 31.83% |
© 2024 Yahoo. All rights reserved.