Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01280000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 25.90 | 24.80 | 26.50 | +13.00 | +100.78% | 315 | 48 | 38.83% |
| AVGO240517C01280000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 36.50 | 36.10 | 37.20 | +14.50 | +65.91% | 110 | 366 | 38.17% |
| AVGO240524C01280000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 50.00 | 45.90 | 47.50 | +3.90 | +8.46% | 2 | 5 | 39.59% |
| AVGO240531C01280000 | 2024-05-03 11:58AM EDT | 2024-05-31 | 56.26 | 49.60 | 54.40 | +3.30 | +6.23% | 54 | 11 | 39.17% |
| AVGO240607C01280000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 57.45 | 54.70 | 59.00 | +21.55 | +60.03% | 10 | 4 | 37.95% |
| AVGO240621C01280000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 75.90 | 72.90 | 77.40 | +18.37 | +31.93% | 100 | 409 | 41.94% |
| AVGO240719C01280000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 90.17 | 88.70 | 90.60 | +20.27 | +29.00% | 23 | 397 | 39.11% |
| AVGO240816C01280000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 101.32 | 101.90 | 106.70 | +18.02 | +21.63% | 1 | 19 | 39.40% |
| AVGO240920C01280000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 105.20 | 120.40 | 125.50 | 0.00 | - | 1 | 102 | 40.11% |
| AVGO241018C01280000 | 2024-05-03 3:31PM EDT | 2024-10-18 | 135.00 | 131.50 | 137.60 | -24.90 | -15.57% | 2 | 15 | 40.14% |
| AVGO241220C01280000 | 2024-05-03 10:30AM EDT | 2024-12-20 | 147.00 | 154.10 | 160.30 | +2.60 | +1.80% | 1 | 125 | 39.88% |
| AVGO250117C01280000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 156.50 | 159.60 | 165.60 | +17.50 | +12.59% | 1 | 465 | 38.91% |
| AVGO250221C01280000 | 2024-05-02 12:10PM EDT | 2025-02-21 | 151.36 | 169.40 | 177.10 | 0.00 | - | 5 | 8 | 39.07% |
| AVGO250321C01280000 | 2024-05-02 12:10PM EDT | 2025-03-21 | 160.29 | 179.40 | 185.70 | 0.00 | - | 6 | 7 | 39.15% |
| AVGO250620C01280000 | 2024-05-02 10:42AM EDT | 2025-06-20 | 179.70 | 199.40 | 211.00 | 0.00 | - | 1 | 93 | 39.32% |
| AVGO251219C01280000 | 2024-04-17 3:54PM EDT | 2025-12-19 | 265.70 | 241.80 | 254.80 | 0.00 | - | 1 | 74 | 39.66% |
| AVGO260116C01280000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 252.00 | 247.10 | 257.90 | 0.00 | - | 1 | 55 | 39.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01280000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 26.90 | 25.60 | 26.50 | -27.61 | -50.65% | 170 | 314 | 36.15% |
| AVGO240517P01280000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 36.10 | 35.30 | 36.50 | -30.65 | -45.92% | 43 | 393 | 35.58% |
| AVGO240524P01280000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 44.30 | 43.70 | 45.20 | +8.30 | +23.06% | 5 | 9 | 36.17% |
| AVGO240531P01280000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 48.00 | 47.50 | 52.40 | -13.80 | -22.33% | 6 | 4 | 36.42% |
| AVGO240607P01280000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 52.95 | 51.70 | 55.30 | -13.15 | -19.89% | 2 | 2 | 34.42% |
| AVGO240621P01280000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 69.10 | 69.10 | 74.90 | -23.40 | -25.30% | 36 | 341 | 39.59% |
| AVGO240719P01280000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 84.17 | 81.70 | 83.60 | -20.68 | -19.72% | 101 | 215 | 35.31% |
| AVGO240816P01280000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 115.90 | 92.10 | 96.90 | 0.00 | - | 6 | 114 | 35.12% |
| AVGO240920P01280000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 107.06 | 106.10 | 110.30 | -19.11 | -15.15% | 1 | 70 | 34.68% |
| AVGO241018P01280000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 115.09 | 112.40 | 118.80 | -2.41 | -2.05% | 1 | 42 | 34.13% |
| AVGO241220P01280000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 132.00 | 128.60 | 132.90 | -19.66 | -12.96% | 18 | 99 | 32.61% |
| AVGO250117P01280000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 144.47 | 132.90 | 137.20 | -11.70 | -7.49% | 3 | 308 | 31.81% |
| AVGO250221P01280000 | 2024-05-02 1:51PM EDT | 2025-02-21 | 164.56 | 138.20 | 142.50 | 0.00 | - | 55 | 55 | 31.02% |
| AVGO250321P01280000 | 2024-05-02 1:51PM EDT | 2025-03-21 | 155.80 | 137.70 | 148.70 | -14.19 | -8.35% | 1 | 66 | 30.95% |
| AVGO250620P01280000 | 2024-04-11 1:50PM EDT | 2025-06-20 | 131.40 | 154.50 | 166.40 | 0.00 | - | 1 | 5 | 30.63% |
| AVGO260116P01280000 | 2024-04-25 12:45PM EDT | 2026-01-16 | 183.50 | 188.60 | 197.90 | 0.00 | - | 11 | 29 | 29.75% |
© 2024 Yahoo. All rights reserved.