Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01340000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 7.10 | 6.50 | 7.00 | +3.60 | +102.86% | 272 | 174 | 38.14% |
| AVGO240517C01340000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 14.60 | 14.40 | 15.10 | +6.09 | +71.56% | 90 | 273 | 37.52% |
| AVGO240524C01340000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 23.70 | 22.60 | 23.90 | +7.00 | +41.92% | 1 | 36 | 38.91% |
| AVGO240531C01340000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 28.18 | 25.80 | 30.80 | +8.13 | +40.55% | 3 | 9 | 39.04% |
| AVGO240621C01340000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 50.91 | 47.00 | 53.40 | +15.16 | +42.41% | 6 | 254 | 42.17% |
| AVGO240719C01340000 | 2024-05-03 1:51PM EDT | 2024-07-19 | 64.50 | 62.70 | 65.40 | +15.80 | +32.44% | 13 | 352 | 38.86% |
| AVGO240816C01340000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 60.70 | 75.10 | 80.40 | 0.00 | - | 2 | 165 | 38.83% |
| AVGO240920C01340000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 87.00 | 95.60 | 99.40 | -48.00 | -35.56% | 1 | 119 | 39.67% |
| AVGO241018C01340000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 108.00 | 106.90 | 110.00 | -40.10 | -27.08% | 1 | 68 | 39.28% |
| AVGO241220C01340000 | 2024-05-01 12:01PM EDT | 2024-12-20 | 119.10 | 127.60 | 133.80 | 0.00 | - | 2 | 185 | 39.36% |
| AVGO250117C01340000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 137.04 | 134.50 | 138.50 | +25.59 | +22.96% | 12 | 535 | 38.27% |
| AVGO250221C01340000 | 2024-05-03 10:04AM EDT | 2025-02-21 | 138.54 | 142.30 | 148.70 | +13.36 | +10.67% | 10 | 49 | 38.15% |
| AVGO250321C01340000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 138.20 | 152.50 | 158.60 | 0.00 | - | 31 | 48 | 38.52% |
| AVGO250620C01340000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 175.00 | 172.20 | 182.50 | 0.00 | - | 3 | 17 | 38.43% |
| AVGO251219C01340000 | 2024-04-24 12:20PM EDT | 2025-12-19 | 204.60 | 215.90 | 228.70 | 0.00 | - | 1 | 31 | 39.16% |
| AVGO260116C01340000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 222.00 | 221.60 | 230.60 | 0.00 | - | 1 | 82 | 38.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01340000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 89.82 | 64.90 | 70.60 | +19.47 | +27.68% | 42 | 18 | 41.56% |
| AVGO240517P01340000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 78.20 | 73.00 | 75.40 | -33.97 | -30.28% | 1 | 235 | 35.59% |
| AVGO240524P01340000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 49.00 | 80.00 | 82.60 | 0.00 | - | 1 | 1 | 35.99% |
| AVGO240531P01340000 | 2024-04-30 9:58AM EDT | 2024-05-31 | 53.00 | 82.40 | 89.90 | 0.00 | - | 1 | 7 | 36.91% |
| AVGO240621P01340000 | 2024-05-03 12:53PM EDT | 2024-06-21 | 106.33 | 101.90 | 106.70 | -30.07 | -22.05% | 60 | 238 | 37.43% |
| AVGO240719P01340000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 118.58 | 113.30 | 118.80 | -15.22 | -11.38% | 60 | 161 | 35.18% |
| AVGO240816P01340000 | 2024-04-30 11:14AM EDT | 2024-08-16 | 101.20 | 124.40 | 129.20 | 0.00 | - | 1 | 104 | 34.00% |
| AVGO240920P01340000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 149.10 | 137.70 | 142.90 | 0.00 | - | 1 | 71 | 33.83% |
| AVGO241018P01340000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 127.15 | 145.90 | 151.60 | 0.00 | - | 1 | 44 | 33.42% |
| AVGO241220P01340000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 162.25 | 160.30 | 165.40 | +25.61 | +18.74% | 2 | 266 | 31.91% |
| AVGO250117P01340000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 166.30 | 165.00 | 168.90 | -10.10 | -5.73% | 3 | 625 | 30.96% |
| AVGO250221P01340000 | 2024-05-03 1:17PM EDT | 2025-02-21 | 173.65 | 168.30 | 177.20 | +1.26 | +0.73% | 2 | 9 | 30.87% |
| AVGO250321P01340000 | 2024-05-03 1:17PM EDT | 2025-03-21 | 179.79 | 174.70 | 182.00 | +1.17 | +0.66% | 2 | 101 | 30.50% |
| AVGO250620P01340000 | 2024-02-23 4:30PM EDT | 2025-06-20 | 194.00 | 165.10 | 173.00 | 0.00 | - | 6 | 6 | 25.28% |
| AVGO251219P01340000 | 2024-03-01 12:51PM EDT | 2025-12-19 | 195.42 | 191.40 | 203.90 | 0.00 | - | 4 | 4 | 25.81% |
| AVGO260116P01340000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 197.70 | 219.70 | 229.00 | 0.00 | - | 295 | 284 | 29.00% |
© 2024 Yahoo. All rights reserved.