Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01420000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.80 | 0.75 | 1.25 | +0.22 | +37.93% | 31 | 48 | 43.05% |
| AVGO240517C01420000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 3.51 | 3.40 | 3.70 | +1.26 | +56.00% | 31 | 667 | 38.36% |
| AVGO240524C01420000 | 2024-05-02 1:41PM EDT | 2024-05-24 | 6.00 | 7.30 | 8.30 | +3.05 | +103.39% | 1 | 25 | 39.12% |
| AVGO240531C01420000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 11.35 | 10.40 | 12.30 | +3.40 | +42.77% | 3 | 36 | 38.55% |
| AVGO240607C01420000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 13.80 | 13.10 | 14.60 | -23.16 | -62.66% | 2 | 12 | 36.67% |
| AVGO240621C01420000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 28.40 | 25.80 | 30.70 | +9.10 | +47.15% | 1 | 223 | 42.20% |
| AVGO240719C01420000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 40.70 | 37.80 | 39.80 | +11.05 | +37.27% | 4 | 121 | 38.20% |
| AVGO240816C01420000 | 2024-05-02 2:37PM EDT | 2024-08-16 | 39.30 | 50.60 | 52.70 | 0.00 | - | 3 | 42 | 37.96% |
| AVGO240920C01420000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 71.10 | 67.20 | 71.20 | +18.40 | +34.91% | 2 | 78 | 39.13% |
| AVGO241018C01420000 | 2024-05-02 10:17AM EDT | 2024-10-18 | 73.10 | 76.30 | 81.10 | +10.05 | +15.94% | 1 | 46 | 38.71% |
| AVGO241220C01420000 | 2024-05-01 12:01PM EDT | 2024-12-20 | 90.60 | 97.80 | 103.70 | 0.00 | - | 2 | 54 | 38.73% |
| AVGO250117C01420000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 108.90 | 104.40 | 107.80 | +20.90 | +23.75% | 67 | 614 | 37.54% |
| AVGO250321C01420000 | 2024-05-03 11:29AM EDT | 2025-03-21 | 121.10 | 121.30 | 128.20 | -14.10 | -10.43% | 2 | 15 | 37.97% |
| AVGO250620C01420000 | 2024-04-04 2:26PM EDT | 2025-06-20 | 199.90 | 141.20 | 153.20 | 0.00 | - | 3 | 29 | 38.15% |
| AVGO251219C01420000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 227.87 | 184.40 | 197.00 | 0.00 | - | 1 | 24 | 38.52% |
| AVGO260116C01420000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 173.00 | 191.70 | 199.20 | 0.00 | - | 1 | 37 | 37.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01420000 | 2024-04-30 3:13PM EDT | 2024-05-10 | 111.40 | 136.90 | 146.30 | 0.00 | - | 4 | 0 | 56.70% |
| AVGO240517P01420000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 131.00 | 139.10 | 149.00 | 0.00 | - | 2 | 13 | 45.73% |
| AVGO240524P01420000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 145.40 | 144.40 | 148.70 | +46.55 | +47.09% | 1 | 6 | 36.88% |
| AVGO240621P01420000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 162.60 | 158.30 | 164.40 | -31.50 | -16.23% | 11 | 79 | 36.78% |
| AVGO240719P01420000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 172.60 | 168.70 | 173.70 | -30.00 | -14.81% | 11 | 71 | 34.25% |
| AVGO240816P01420000 | 2024-04-03 1:41PM EDT | 2024-08-16 | 131.80 | 177.50 | 187.00 | 0.00 | - | 1 | 18 | 34.92% |
| AVGO240920P01420000 | 2024-04-30 2:33PM EDT | 2024-09-20 | 169.70 | 187.70 | 195.80 | 0.00 | - | 1 | 26 | 33.31% |
| AVGO241018P01420000 | 2024-04-04 3:34PM EDT | 2024-10-18 | 179.60 | 194.20 | 204.60 | 0.00 | - | 1 | 15 | 33.15% |
| AVGO241220P01420000 | 2024-04-29 2:23PM EDT | 2024-12-20 | 182.50 | 207.80 | 216.40 | 0.00 | - | 2 | 128 | 31.34% |
| AVGO250117P01420000 | 2024-05-01 12:31PM EDT | 2025-01-17 | 225.30 | 212.30 | 220.10 | 0.00 | - | 4 | 143 | 30.50% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 2025-02-21 | 183.60 | 217.00 | 227.10 | 0.00 | - | 7 | 7 | 30.21% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 195.00 | 221.60 | 230.90 | 0.00 | - | 2 | 11 | 29.69% |
| AVGO250620P01420000 | 2024-04-12 11:53AM EDT | 2025-06-20 | 209.40 | 234.70 | 246.70 | 0.00 | - | 4 | 6 | 29.20% |
| AVGO251219P01420000 | 2024-04-26 10:29AM EDT | 2025-12-19 | 233.90 | 260.10 | 274.00 | 0.00 | - | 2 | 2 | 28.57% |
| AVGO260116P01420000 | 2024-04-26 10:24AM EDT | 2026-01-16 | 237.00 | 264.70 | 274.80 | 0.00 | - | 3 | 5 | 28.04% |
© 2024 Yahoo. All rights reserved.