Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01320000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 11.50 | 10.50 | 11.00 | +6.00 | +109.09% | 183 | 60 | 37.51% |
| AVGO240517C01320000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 20.80 | 20.00 | 21.30 | +7.58 | +57.34% | 73 | 474 | 38.13% |
| AVGO240524C01320000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 19.00 | 29.10 | 30.50 | 0.00 | - | 3 | 19 | 39.11% |
| AVGO240531C01320000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 36.50 | 32.60 | 36.40 | +13.78 | +60.65% | 10 | 27 | 38.21% |
| AVGO240621C01320000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 59.80 | 55.30 | 58.90 | +22.08 | +58.54% | 12 | 224 | 41.15% |
| AVGO240719C01320000 | 2024-05-03 12:40PM EDT | 2024-07-19 | 73.00 | 69.90 | 72.80 | +18.50 | +33.94% | 13 | 179 | 38.80% |
| AVGO240816C01320000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 69.30 | 86.00 | 89.50 | 0.00 | - | 1 | 104 | 39.35% |
| AVGO240920C01320000 | 2024-05-03 2:19PM EDT | 2024-09-20 | 109.06 | 103.50 | 108.30 | +8.66 | +8.63% | 5 | 139 | 40.03% |
| AVGO241018C01320000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 116.00 | 115.20 | 118.80 | +21.00 | +22.11% | 2 | 54 | 39.58% |
| AVGO241220C01320000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 115.24 | 136.30 | 140.90 | 0.00 | - | 7 | 150 | 39.20% |
| AVGO250117C01320000 | 2024-05-02 10:35AM EDT | 2025-01-17 | 123.11 | 141.70 | 147.00 | 0.00 | - | 2 | 582 | 38.44% |
| AVGO250221C01320000 | 2024-05-02 3:44PM EDT | 2025-02-21 | 133.66 | 151.00 | 157.30 | 0.00 | - | 33 | 31 | 38.34% |
| AVGO250321C01320000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 142.49 | 161.30 | 167.60 | 0.00 | - | 30 | 37 | 38.79% |
| AVGO250620C01320000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 222.00 | 181.00 | 191.10 | 0.00 | - | 2 | 14 | 38.61% |
| AVGO251219C01320000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 270.37 | 225.00 | 238.00 | 0.00 | - | 2 | 73 | 39.46% |
| AVGO260116C01320000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 211.00 | 229.30 | 239.10 | 0.00 | - | 3 | 40 | 38.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01320000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 49.25 | 47.60 | 52.50 | -33.45 | -40.45% | 57 | 45 | 36.85% |
| AVGO240517P01320000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 57.68 | 59.00 | 60.90 | -34.12 | -37.17% | 17 | 267 | 35.64% |
| AVGO240524P01320000 | 2024-05-03 9:53AM EDT | 2024-05-24 | 78.30 | 66.50 | 69.30 | -9.50 | -10.82% | 2 | 26 | 36.47% |
| AVGO240531P01320000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 50.70 | 69.00 | 75.90 | 0.00 | - | 3 | 7 | 36.46% |
| AVGO240607P01320000 | 2024-04-26 10:08AM EDT | 2024-06-07 | 53.71 | 73.50 | 79.60 | 0.00 | - | 1 | 1 | 35.04% |
| AVGO240621P01320000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 93.95 | 88.30 | 93.60 | -21.60 | -18.69% | 92 | 204 | 37.27% |
| AVGO240719P01320000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 105.70 | 103.30 | 106.50 | -21.35 | -16.80% | 106 | 150 | 35.29% |
| AVGO240816P01320000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 87.70 | 113.30 | 117.50 | 0.00 | - | 1 | 84 | 34.27% |
| AVGO240920P01320000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 150.01 | 126.60 | 131.30 | 0.00 | - | 1 | 32 | 34.06% |
| AVGO241018P01320000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 141.80 | 134.30 | 139.90 | -17.22 | -10.83% | 1 | 36 | 33.58% |
| AVGO241220P01320000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 173.74 | 149.30 | 154.70 | 0.00 | - | 2 | 301 | 32.29% |
| AVGO250117P01320000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 165.80 | 153.90 | 157.90 | -1.20 | -0.72% | 4 | 545 | 31.24% |
| AVGO250221P01320000 | 2024-05-01 2:11PM EDT | 2025-02-21 | 172.03 | 158.20 | 166.60 | 0.00 | - | 7 | 5 | 31.23% |
| AVGO250321P01320000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 157.50 | 163.90 | 170.70 | 0.00 | - | 5 | 19 | 30.70% |
| AVGO250620P01320000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 169.60 | 175.40 | 187.70 | 0.00 | - | 108 | 2 | 30.25% |
| AVGO251219P01320000 | 2024-04-03 10:33AM EDT | 2025-12-19 | 176.89 | 208.80 | 223.80 | 0.00 | - | 1 | 3 | 30.77% |
| AVGO260116P01320000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 175.50 | 207.50 | 218.90 | 0.00 | - | 1 | 9 | 29.33% |
© 2024 Yahoo. All rights reserved.