Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01190000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 59.96 | 88.00 | 96.00 | 0.00 | - | 1 | 16 | 52.90% |
| AVGO240517C01190000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 99.50 | 96.40 | 99.30 | +31.03 | +45.32% | 3 | 161 | 42.60% |
| AVGO240524C01190000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 95.00 | 103.30 | 106.50 | +2.80 | +3.04% | 3 | 3 | 42.99% |
| AVGO240621C01190000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 121.00 | 126.60 | 131.40 | -24.50 | -16.84% | 5 | 264 | 44.25% |
| AVGO240816C01190000 | 2024-03-26 3:14PM EDT | 2024-08-16 | 215.30 | 167.20 | 175.80 | 0.00 | - | 1 | 2 | 48.21% |
| AVGO240920C01190000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 175.97 | 169.00 | 177.50 | +32.60 | +22.74% | 4 | 135 | 42.33% |
| AVGO241018C01190000 | 2024-05-01 1:58PM EDT | 2024-10-18 | 170.90 | 177.90 | 187.10 | 0.00 | - | 1 | 1 | 41.65% |
| AVGO241220C01190000 | 2024-04-08 10:04AM EDT | 2024-12-20 | 250.30 | 201.10 | 210.30 | 0.00 | - | 1 | 14 | 41.68% |
| AVGO250117C01190000 | 2024-05-01 11:50AM EDT | 2025-01-17 | 204.00 | 204.80 | 215.60 | 0.00 | - | 4 | 35 | 40.69% |
| AVGO250620C01190000 | 2024-04-26 10:40AM EDT | 2025-06-20 | 306.90 | 242.00 | 260.00 | 0.00 | - | 1 | 28 | 41.01% |
| AVGO251219C01190000 | 2024-04-19 2:18PM EDT | 2025-12-19 | 259.30 | 284.70 | 302.00 | 0.00 | - | 1 | 7 | 41.12% |
| AVGO260116C01190000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 265.01 | 288.00 | 305.70 | 0.00 | - | 1 | 6 | 40.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01190000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 2.84 | 2.45 | 2.80 | -7.81 | -73.33% | 62 | 86 | 38.68% |
| AVGO240517P01190000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 7.26 | 7.10 | 7.50 | -10.09 | -58.16% | 25 | 270 | 36.75% |
| AVGO240524P01190000 | 2024-05-01 2:11PM EDT | 2024-05-24 | 20.80 | 12.30 | 13.30 | 0.00 | - | 6 | 41 | 37.31% |
| AVGO240531P01190000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 16.89 | 14.90 | 18.10 | -15.31 | -47.55% | 1 | 98 | 36.97% |
| AVGO240607P01190000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 24.59 | 16.60 | 21.20 | -4.31 | -14.91% | 2 | 13 | 35.62% |
| AVGO240621P01190000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 33.33 | 32.00 | 34.50 | -15.22 | -31.35% | 7 | 368 | 38.80% |
| AVGO240816P01190000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 54.20 | 51.90 | 55.50 | -3.45 | -5.98% | 7 | 114 | 35.29% |
| AVGO240920P01190000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 68.90 | 66.20 | 69.10 | +15.40 | +28.79% | 3 | 47 | 35.33% |
| AVGO241018P01190000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 62.50 | 73.00 | 77.90 | 0.00 | - | 2 | 5 | 35.04% |
| AVGO241220P01190000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 94.70 | 87.90 | 90.70 | -11.78 | -11.06% | 1 | 117 | 33.32% |
| AVGO250117P01190000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 102.00 | 92.00 | 95.00 | -8.88 | -8.01% | 30 | 98 | 32.55% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 86.90 | 101.60 | 107.90 | 0.00 | - | 3 | 12 | 32.11% |
| AVGO250620P01190000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 119.60 | 115.70 | 124.60 | +12.60 | +11.78% | 1 | 211 | 31.67% |
| AVGO251219P01190000 | 2024-03-08 3:57PM EDT | 2025-12-19 | 145.38 | 123.30 | 133.00 | 0.00 | - | 1 | 4 | 27.78% |
| AVGO260116P01190000 | 2024-04-15 3:47PM EDT | 2026-01-16 | 144.69 | 147.30 | 154.40 | 0.00 | - | 20 | 30 | 30.60% |
© 2024 Yahoo. All rights reserved.