Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01180000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 89.50 | 97.00 | 105.90 | -75.53 | -45.77% | 3 | 45 | 56.74% |
| AVGO240517C01180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 81.95 | 104.50 | 108.50 | 0.00 | - | 2 | 163 | 44.44% |
| AVGO240621C01180000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 104.75 | 132.80 | 138.10 | 0.00 | - | 4 | 300 | 44.38% |
| AVGO240719C01180000 | 2024-04-26 12:31PM EDT | 2024-07-19 | 200.90 | 144.10 | 150.20 | 0.00 | - | 1 | 53 | 41.39% |
| AVGO240920C01180000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 182.37 | 175.10 | 183.90 | +15.37 | +9.20% | 4 | 45 | 42.60% |
| AVGO241018C01180000 | 2024-02-21 12:30PM EDT | 2024-10-18 | 157.10 | 252.70 | 265.80 | 0.00 | - | - | 1 | 62.57% |
| AVGO241220C01180000 | 2024-03-27 11:31AM EDT | 2024-12-20 | 237.75 | 260.80 | 269.40 | 0.00 | - | 2 | 3 | 54.92% |
| AVGO250117C01180000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 249.50 | 210.60 | 221.40 | 0.00 | - | 1 | 99 | 40.84% |
| AVGO250620C01180000 | 2024-04-18 2:21PM EDT | 2025-06-20 | 258.00 | 248.00 | 266.00 | 0.00 | - | 3 | 14 | 41.25% |
| AVGO251219C01180000 | 2023-12-11 4:50PM EDT | 2025-12-19 | 144.70 | 177.00 | 191.90 | 0.00 | - | 9 | 18 | 22.00% |
| AVGO260116C01180000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 300.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01180000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.00 | 1.75 | 2.10 | -6.30 | -75.90% | 73 | 102 | 39.26% |
| AVGO240517P01180000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 5.42 | 5.70 | 6.10 | -9.17 | -62.85% | 38 | 294 | 37.04% |
| AVGO240524P01180000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 10.35 | 10.50 | 11.30 | -10.50 | -50.36% | 11 | 38 | 37.46% |
| AVGO240531P01180000 | 2024-05-03 2:20PM EDT | 2024-05-31 | 12.80 | 12.10 | 16.10 | -15.10 | -54.12% | 2 | 43 | 37.43% |
| AVGO240607P01180000 | 2024-05-03 2:21PM EDT | 2024-06-07 | 16.80 | 16.30 | 19.20 | -11.30 | -40.21% | 12 | 11 | 36.17% |
| AVGO240621P01180000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 30.58 | 29.30 | 31.40 | -13.18 | -30.12% | 3 | 372 | 38.88% |
| AVGO240719P01180000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 44.40 | 39.30 | 42.30 | -10.35 | -18.90% | 1 | 84 | 36.57% |
| AVGO240816P01180000 | 2024-05-02 10:09AM EDT | 2024-08-16 | 57.00 | 47.50 | 52.20 | -11.90 | -17.27% | 1 | 11 | 35.50% |
| AVGO240920P01180000 | 2024-05-01 11:29AM EDT | 2024-09-20 | 67.20 | 62.10 | 65.50 | 0.00 | - | 1 | 203 | 35.50% |
| AVGO241018P01180000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 72.00 | 69.30 | 73.50 | +10.70 | +17.46% | 15 | 33 | 34.98% |
| AVGO241220P01180000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 92.46 | 83.90 | 86.50 | -5.74 | -5.85% | 3 | 24 | 33.37% |
| AVGO250117P01180000 | 2024-05-03 10:33AM EDT | 2025-01-17 | 97.05 | 88.00 | 91.10 | -5.58 | -5.44% | 3 | 185 | 32.69% |
| AVGO250321P01180000 | 2024-05-01 11:50AM EDT | 2025-03-21 | 105.30 | 98.80 | 103.90 | 0.00 | - | 1 | 4 | 32.24% |
| AVGO250620P01180000 | 2024-03-15 12:30PM EDT | 2025-06-20 | 139.70 | 96.00 | 105.00 | 0.00 | - | 4 | 7 | 28.69% |
| AVGO251219P01180000 | 2024-02-08 11:40AM EDT | 2025-12-19 | 137.90 | 140.00 | 154.10 | 0.00 | - | - | 1 | 32.10% |
| AVGO260116P01180000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 126.80 | 143.00 | 149.70 | 0.00 | - | 1 | 20 | 30.65% |
© 2024 Yahoo. All rights reserved.