Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01500000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.30 | -0.01 | -9.09% | 52 | 332 | 49.22% |
| AVGO240517C01500000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.95 | 0.90 | 0.95 | +0.25 | +35.71% | 101 | 1,216 | 40.93% |
| AVGO240524C01500000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 2.30 | 2.15 | 3.60 | +0.85 | +58.62% | 8 | 76 | 42.72% |
| AVGO240531C01500000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 3.97 | 2.25 | 5.70 | +0.94 | +31.02% | 18 | 69 | 41.11% |
| AVGO240607C01500000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 5.42 | 5.00 | 6.40 | +2.72 | +100.74% | 2 | 15 | 37.84% |
| AVGO240621C01500000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 13.56 | 12.80 | 14.10 | +4.36 | +47.39% | 125 | 1,779 | 39.98% |
| AVGO240719C01500000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 21.52 | 21.40 | 24.20 | +6.02 | +38.84% | 64 | 289 | 38.44% |
| AVGO240816C01500000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 34.20 | 31.30 | 34.30 | +10.00 | +41.32% | 5 | 95 | 37.81% |
| AVGO240920C01500000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 49.00 | 46.50 | 49.20 | +11.00 | +28.95% | 3 | 178 | 38.46% |
| AVGO241018C01500000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 58.22 | 55.10 | 58.50 | +14.22 | +32.32% | 1 | 93 | 38.18% |
| AVGO241220C01500000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 79.10 | 73.80 | 77.80 | +17.60 | +28.62% | 5 | 127 | 37.79% |
| AVGO250117C01500000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 81.45 | 80.00 | 83.40 | +12.47 | +18.08% | 6 | 1,641 | 37.08% |
| AVGO250221C01500000 | 2024-05-01 2:05PM EDT | 2025-02-21 | 83.25 | 86.80 | 93.60 | 0.00 | - | 1 | 2 | 37.16% |
| AVGO250321C01500000 | 2024-05-01 11:51AM EDT | 2025-03-21 | 95.50 | 95.50 | 101.90 | 0.00 | - | 1 | 1,324 | 37.32% |
| AVGO250620C01500000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 104.90 | 114.50 | 126.60 | 0.00 | - | 1 | 529 | 37.64% |
| AVGO251219C01500000 | 2024-03-21 1:57PM EDT | 2025-12-19 | 222.05 | 129.20 | 142.10 | 0.00 | - | 1 | 14 | 33.77% |
| AVGO260116C01500000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 163.46 | 165.20 | 173.20 | +18.46 | +12.73% | 1 | 116 | 37.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01500000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 236.80 | 216.80 | 227.20 | 0.00 | - | 10 | 0 | 57.17% |
| AVGO240621P01500000 | 2024-04-23 1:24PM EDT | 2024-06-21 | 262.00 | 222.10 | 236.60 | 0.00 | - | 2 | 17 | 40.55% |
| AVGO240719P01500000 | 2024-04-19 12:53PM EDT | 2024-07-19 | 281.10 | 231.70 | 238.50 | 0.00 | - | 2 | 13 | 33.66% |
| AVGO240816P01500000 | 2024-04-01 10:30AM EDT | 2024-08-16 | 192.20 | 244.90 | 253.80 | 0.00 | - | 2 | 2 | 36.72% |
| AVGO240920P01500000 | 2024-04-04 10:48AM EDT | 2024-09-20 | 185.70 | 246.50 | 256.50 | 0.00 | - | 11 | 46 | 32.89% |
| AVGO241018P01500000 | 2024-04-30 12:34PM EDT | 2024-10-18 | 229.20 | 252.30 | 262.90 | 0.00 | - | 1 | 17 | 32.32% |
| AVGO241220P01500000 | 2024-04-22 9:48AM EDT | 2024-12-20 | 309.00 | 263.60 | 272.30 | 0.00 | - | 5 | 0 | 30.31% |
| AVGO250117P01500000 | 2024-04-29 12:41PM EDT | 2025-01-17 | 236.00 | 267.30 | 275.30 | 0.00 | - | 10 | 56 | 29.43% |
| AVGO250321P01500000 | 2024-04-03 3:07PM EDT | 2025-03-21 | 234.50 | 275.40 | 285.20 | 0.00 | - | 74 | 74 | 28.73% |
| AVGO250620P01500000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 293.50 | 284.80 | 299.40 | -37.40 | -11.30% | 2 | 17 | 28.23% |
| AVGO251219P01500000 | 2024-03-21 10:09AM EDT | 2025-12-19 | 281.00 | 355.10 | 372.00 | 0.00 | - | 4 | 13 | 35.05% |
| AVGO260116P01500000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 334.25 | 313.60 | 325.60 | -9.75 | -2.83% | 1 | 27 | 27.15% |
© 2024 Yahoo. All rights reserved.