Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01200000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 82.80 | 81.30 | 84.50 | +37.70 | +83.59% | 4 | 9 | 45.26% |
| AVGO240517C01200000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 89.50 | 86.60 | 90.10 | +28.30 | +46.24% | 4 | 897 | 40.61% |
| AVGO240524C01200000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 68.50 | 95.60 | 98.60 | 0.00 | - | 1 | 5 | 42.34% |
| AVGO240621C01200000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 122.65 | 120.20 | 127.10 | +25.62 | +26.40% | 9 | 218 | 45.45% |
| AVGO240719C01200000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 120.40 | 131.90 | 137.60 | +16.05 | +15.38% | 2 | 127 | 41.20% |
| AVGO240816C01200000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 153.10 | 144.80 | 152.50 | -39.90 | -20.67% | 10 | 2 | 41.21% |
| AVGO240920C01200000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 170.10 | 162.50 | 171.60 | 0.00 | - | 1 | 56 | 42.20% |
| AVGO241018C01200000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 181.17 | 171.10 | 180.00 | +12.47 | +7.39% | 1 | 11 | 41.12% |
| AVGO241220C01200000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 175.00 | 195.20 | 204.50 | 0.00 | - | 2 | 131 | 41.51% |
| AVGO250117C01200000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 185.00 | 199.40 | 207.90 | 0.00 | - | 37 | 415 | 40.04% |
| AVGO250221C01200000 | 2024-04-26 11:28AM EDT | 2025-02-21 | 267.85 | 206.90 | 222.00 | 0.00 | - | 1 | 2 | 40.86% |
| AVGO250321C01200000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 221.45 | 219.00 | 229.70 | 0.00 | - | 1 | 6 | 40.76% |
| AVGO250620C01200000 | 2024-04-01 12:28PM EDT | 2025-06-20 | 296.70 | 236.00 | 251.30 | 0.00 | - | 1 | 61 | 40.23% |
| AVGO251219C01200000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 252.29 | 280.40 | 296.00 | 0.00 | - | 2 | 37 | 40.87% |
| AVGO260116C01200000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 291.20 | 284.30 | 300.00 | +34.30 | +13.35% | 2 | 144 | 40.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01200000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.70 | 3.20 | 3.70 | -9.20 | -71.32% | 228 | 282 | 38.10% |
| AVGO240517P01200000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 9.30 | 8.70 | 9.20 | -11.50 | -55.29% | 97 | 1,579 | 36.53% |
| AVGO240524P01200000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 14.27 | 14.70 | 15.30 | -12.23 | -46.15% | 16 | 104 | 36.88% |
| AVGO240531P01200000 | 2024-05-03 1:30PM EDT | 2024-05-31 | 20.00 | 17.20 | 21.00 | -11.99 | -37.48% | 3 | 70 | 37.12% |
| AVGO240607P01200000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 22.60 | 21.10 | 24.30 | -6.81 | -23.16% | 3 | 29 | 35.78% |
| AVGO240621P01200000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 36.68 | 36.40 | 37.60 | -14.37 | -28.15% | 18 | 784 | 38.59% |
| AVGO240719P01200000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 48.75 | 45.20 | 49.30 | -11.75 | -19.42% | 10 | 233 | 36.41% |
| AVGO240816P01200000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 59.15 | 54.50 | 59.30 | -0.85 | -1.42% | 1 | 107 | 35.22% |
| AVGO240920P01200000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 71.50 | 70.20 | 72.90 | -7.40 | -9.38% | 21 | 217 | 35.19% |
| AVGO241018P01200000 | 2024-05-01 10:25AM EDT | 2024-10-18 | 81.80 | 77.30 | 81.80 | 0.00 | - | 1 | 183 | 34.91% |
| AVGO241220P01200000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 98.15 | 92.00 | 94.90 | -8.28 | -7.78% | 4 | 86 | 33.24% |
| AVGO250117P01200000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 98.06 | 96.20 | 99.30 | -12.80 | -11.55% | 41 | 565 | 32.49% |
| AVGO250321P01200000 | 2024-04-30 1:27PM EDT | 2025-03-21 | 98.90 | 106.70 | 112.80 | 0.00 | - | 13 | 24 | 32.15% |
| AVGO250620P01200000 | 2024-05-01 3:40PM EDT | 2025-06-20 | 130.10 | 119.70 | 129.00 | 0.00 | - | 1 | 77 | 31.57% |
| AVGO251219P01200000 | 2024-04-12 12:58PM EDT | 2025-12-19 | 133.25 | 146.40 | 154.70 | 0.00 | - | 1 | 5 | 30.52% |
| AVGO260116P01200000 | 2024-05-03 12:48PM EDT | 2026-01-16 | 156.05 | 151.50 | 158.40 | +18.40 | +13.37% | 20 | 93 | 30.42% |
© 2024 Yahoo. All rights reserved.