Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01260000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 34.87 | 35.50 | 39.20 | +15.37 | +78.82% | 95 | 44 | 41.73% |
| AVGO240517C01260000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 45.82 | 46.60 | 48.10 | +13.82 | +43.19% | 61 | 228 | 38.70% |
| AVGO240524C01260000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 57.80 | 56.40 | 61.60 | +23.00 | +66.09% | 3 | 33 | 42.87% |
| AVGO240531C01260000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 50.60 | 59.10 | 66.00 | +5.60 | +12.44% | 21 | 43 | 40.30% |
| AVGO240621C01260000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 87.50 | 85.10 | 87.90 | +21.43 | +32.44% | 11 | 230 | 42.36% |
| AVGO240719C01260000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 99.90 | 97.70 | 101.10 | +17.70 | +21.53% | 13 | 177 | 39.51% |
| AVGO240816C01260000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 101.00 | 113.10 | 118.50 | 0.00 | - | 2 | 112 | 40.29% |
| AVGO240920C01260000 | 2024-05-02 1:47PM EDT | 2024-09-20 | 105.35 | 131.50 | 138.00 | 0.00 | - | 2 | 171 | 41.16% |
| AVGO241018C01260000 | 2024-04-24 12:18PM EDT | 2024-10-18 | 130.30 | 139.90 | 147.20 | 0.00 | - | 2 | 19 | 40.28% |
| AVGO241220C01260000 | 2024-05-01 12:01PM EDT | 2024-12-20 | 153.80 | 163.10 | 170.40 | 0.00 | - | 6 | 49 | 40.18% |
| AVGO250117C01260000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 150.00 | 168.60 | 176.60 | 0.00 | - | 1 | 117 | 39.42% |
| AVGO250321C01260000 | 2024-04-11 12:43PM EDT | 2025-03-21 | 259.39 | 188.20 | 195.30 | 0.00 | - | 2 | 3 | 39.35% |
| AVGO250620C01260000 | 2024-04-26 12:15PM EDT | 2025-06-20 | 262.05 | 207.70 | 219.80 | 0.00 | - | 6 | 9 | 39.39% |
| AVGO251219C01260000 | 2024-04-15 2:08PM EDT | 2025-12-19 | 290.00 | 250.00 | 266.00 | 0.00 | - | 1 | 9 | 40.16% |
| AVGO260116C01260000 | 2024-05-03 11:22AM EDT | 2026-01-16 | 257.00 | 259.10 | 272.00 | +3.34 | +1.32% | 1 | 40 | 40.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01260000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 18.25 | 16.00 | 17.40 | -22.45 | -55.16% | 128 | 102 | 36.29% |
| AVGO240517P01260000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 26.50 | 26.00 | 27.10 | -21.57 | -44.87% | 66 | 323 | 35.73% |
| AVGO240524P01260000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 35.50 | 34.50 | 35.90 | -21.00 | -37.17% | 5 | 73 | 36.55% |
| AVGO240531P01260000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 39.30 | 37.20 | 42.70 | -20.84 | -34.65% | 8 | 16 | 36.57% |
| AVGO240607P01260000 | 2024-05-03 11:00AM EDT | 2024-06-07 | 52.56 | 41.40 | 46.10 | -13.44 | -20.36% | 2 | 16 | 34.90% |
| AVGO240621P01260000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 61.83 | 57.70 | 61.50 | -19.22 | -23.71% | 24 | 280 | 37.87% |
| AVGO240719P01260000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 74.50 | 71.80 | 74.10 | -16.90 | -18.49% | 128 | 467 | 35.67% |
| AVGO240816P01260000 | 2024-05-03 1:16PM EDT | 2024-08-16 | 84.60 | 81.00 | 85.20 | +22.76 | +36.80% | 1 | 138 | 34.67% |
| AVGO240920P01260000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 108.60 | 94.90 | 100.30 | -6.11 | -5.33% | 8 | 57 | 34.88% |
| AVGO241018P01260000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 86.00 | 102.10 | 109.00 | 0.00 | - | 3 | 40 | 34.39% |
| AVGO241220P01260000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 131.41 | 119.00 | 123.20 | -9.36 | -6.65% | 1 | 847 | 32.89% |
| AVGO250117P01260000 | 2024-05-02 1:26PM EDT | 2025-01-17 | 136.36 | 122.70 | 126.30 | -8.96 | -6.17% | 1 | 764 | 31.80% |
| AVGO250321P01260000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 138.64 | 133.90 | 139.40 | -12.74 | -8.42% | 4 | 35 | 31.31% |
| AVGO250620P01260000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 141.70 | 146.50 | 156.30 | 0.00 | - | 1 | 42 | 30.83% |
| AVGO251219P01260000 | 2024-03-08 10:55AM EDT | 2025-12-19 | 173.30 | 154.10 | 162.60 | 0.00 | - | 1 | 1 | 26.68% |
| AVGO260116P01260000 | 2024-05-02 10:21AM EDT | 2026-01-16 | 197.98 | 178.90 | 186.90 | 0.00 | - | 2 | 78 | 29.81% |
© 2024 Yahoo. All rights reserved.