Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230331C00500000 | 2023-03-21 12:26PM EDT | 500.00 | 137.20 | 132.00 | 138.70 | 0.00 | - | 7 | 6 | 123.95% |
| AVGO230331C00505000 | 2023-02-13 11:54AM EDT | 505.00 | 97.51 | 116.40 | 119.80 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO230331C00510000 | 2023-02-28 12:30PM EDT | 510.00 | 81.95 | 122.20 | 128.50 | 0.00 | - | - | 0 | 113.60% |
| AVGO230331C00515000 | 2023-03-13 3:14PM EDT | 515.00 | 106.39 | 117.50 | 123.40 | 0.00 | - | 2 | 0 | 108.48% |
| AVGO230331C00520000 | 2023-03-13 3:14PM EDT | 520.00 | 101.45 | 112.00 | 118.70 | 0.00 | - | 2 | 0 | 107.57% |
| AVGO230331C00530000 | 2023-03-20 3:17PM EDT | 530.00 | 113.42 | 102.20 | 108.90 | 0.00 | - | 106 | 0 | 101.33% |
| AVGO230331C00535000 | 2023-03-20 3:36PM EDT | 535.00 | 107.50 | 97.70 | 103.60 | 0.00 | - | 1,300 | 0 | 94.54% |
| AVGO230331C00540000 | 2023-03-20 3:18PM EDT | 540.00 | 101.30 | 92.80 | 98.70 | 0.00 | - | 120 | 0 | 91.46% |
| AVGO230331C00545000 | 2023-03-20 3:18PM EDT | 545.00 | 96.20 | 87.10 | 93.60 | 0.00 | - | 112 | 0 | 86.58% |
| AVGO230331C00550000 | 2023-03-20 3:18PM EDT | 550.00 | 93.90 | 82.50 | 88.80 | 0.00 | - | 159 | 0 | 84.28% |
| AVGO230331C00555000 | 2023-03-24 1:30PM EDT | 555.00 | 78.70 | 77.20 | 83.70 | -8.80 | -10.06% | 40 | 0 | 79.47% |
| AVGO230331C00560000 | 2023-03-23 10:46AM EDT | 560.00 | 84.48 | 72.90 | 78.60 | 0.00 | - | 1 | 1 | 74.68% |
| AVGO230331C00565000 | 2023-03-20 1:00PM EDT | 565.00 | 75.90 | 67.80 | 73.80 | 0.00 | - | 70 | 0 | 72.23% |
| AVGO230331C00570000 | 2023-03-24 3:11PM EDT | 570.00 | 64.30 | 63.20 | 68.80 | -7.10 | -9.94% | 20 | 0 | 68.20% |
| AVGO230331C00575000 | 2023-03-20 12:57PM EDT | 575.00 | 64.90 | 58.00 | 63.50 | 0.00 | - | 6 | 0 | 62.05% |
| AVGO230331C00580000 | 2023-03-20 1:19PM EDT | 580.00 | 63.40 | 53.00 | 59.00 | 0.00 | - | 30 | 1 | 61.41% |
| AVGO230331C00585000 | 2023-03-15 2:21PM EDT | 585.00 | 40.70 | 48.40 | 53.90 | 0.00 | - | 4 | 0 | 56.68% |
| AVGO230331C00590000 | 2023-03-24 3:58PM EDT | 590.00 | 47.00 | 44.80 | 49.00 | -6.00 | -11.32% | 2 | 1 | 53.14% |
| AVGO230331C00595000 | 2023-03-24 12:19PM EDT | 595.00 | 37.90 | 39.60 | 44.20 | -6.20 | -14.06% | 1 | 10 | 50.05% |
| AVGO230331C00597500 | 2023-03-20 3:17PM EDT | 597.50 | 45.10 | 37.70 | 42.00 | 0.00 | - | 74 | 0 | 49.48% |
| AVGO230331C00600000 | 2023-03-24 3:45PM EDT | 600.00 | 36.89 | 35.70 | 39.60 | -6.21 | -14.41% | 16 | 37 | 47.78% |
| AVGO230331C00602500 | 2023-03-20 11:59AM EDT | 602.50 | 36.70 | 33.80 | 36.70 | 0.00 | - | 3 | 0 | 43.57% |
| AVGO230331C00605000 | 2023-03-21 3:24PM EDT | 605.00 | 36.26 | 31.40 | 34.30 | 0.00 | - | 1 | 1 | 41.86% |
| AVGO230331C00607500 | 2023-03-20 2:31PM EDT | 607.50 | 36.60 | 29.90 | 32.60 | 0.00 | - | 5 | 17 | 43.31% |
| AVGO230331C00610000 | 2023-03-24 11:49AM EDT | 610.00 | 26.27 | 27.40 | 30.00 | -12.53 | -32.29% | 2 | 58 | 40.52% |
| AVGO230331C00612500 | 2023-03-23 3:13PM EDT | 612.50 | 26.00 | 25.50 | 27.70 | -0.80 | -2.99% | 2 | 27 | 38.98% |
| AVGO230331C00615000 | 2023-03-24 12:43PM EDT | 615.00 | 21.95 | 24.30 | 25.40 | -5.15 | -19.00% | 2 | 69 | 37.34% |
| AVGO230331C00617500 | 2023-03-24 3:58PM EDT | 617.50 | 22.40 | 22.30 | 23.30 | -2.80 | -11.11% | 8 | 24 | 36.38% |
| AVGO230331C00620000 | 2023-03-24 1:40PM EDT | 620.00 | 19.50 | 20.30 | 21.40 | -2.50 | -11.36% | 14 | 48 | 35.99% |
| AVGO230331C00622500 | 2023-03-24 3:26PM EDT | 622.50 | 17.91 | 18.30 | 19.40 | -4.49 | -20.04% | 8 | 11 | 35.02% |
| AVGO230331C00625000 | 2023-03-24 3:21PM EDT | 625.00 | 16.50 | 16.40 | 17.60 | +0.20 | +1.23% | 16 | 74 | 34.52% |
| AVGO230331C00627500 | 2023-03-24 3:26PM EDT | 627.50 | 14.40 | 14.60 | 15.80 | -3.40 | -19.10% | 15 | 18 | 33.80% |
| AVGO230331C00630000 | 2023-03-24 3:59PM EDT | 630.00 | 13.20 | 13.40 | 13.90 | -3.30 | -20.00% | 85 | 179 | 32.51% |
| AVGO230331C00632500 | 2023-03-24 3:59PM EDT | 632.50 | 12.00 | 11.80 | 12.30 | -2.30 | -16.08% | 71 | 36 | 31.93% |
| AVGO230331C00635000 | 2023-03-24 3:58PM EDT | 635.00 | 10.00 | 10.30 | 10.80 | -1.65 | -14.16% | 174 | 197 | 31.39% |
| AVGO230331C00637500 | 2023-03-24 3:39PM EDT | 637.50 | 8.60 | 8.90 | 9.40 | -3.40 | -28.33% | 19 | 117 | 30.85% |
| AVGO230331C00640000 | 2023-03-24 3:34PM EDT | 640.00 | 7.50 | 7.50 | 8.10 | -3.00 | -28.57% | 100 | 282 | 30.32% |
| AVGO230331C00645000 | 2023-03-24 3:59PM EDT | 645.00 | 5.60 | 5.20 | 5.90 | -2.20 | -28.21% | 93 | 232 | 29.55% |
| AVGO230331C00650000 | 2023-03-24 3:59PM EDT | 650.00 | 3.80 | 3.60 | 4.10 | -2.00 | -34.48% | 209 | 407 | 28.72% |
| AVGO230331C00655000 | 2023-03-24 3:54PM EDT | 655.00 | 2.35 | 2.35 | 2.75 | -1.93 | -45.09% | 66 | 168 | 28.11% |
| AVGO230331C00660000 | 2023-03-24 3:55PM EDT | 660.00 | 1.40 | 1.45 | 1.80 | -0.96 | -40.68% | 126 | 335 | 27.75% |
| AVGO230331C00665000 | 2023-03-24 3:45PM EDT | 665.00 | 0.95 | 0.90 | 1.15 | -1.05 | -52.50% | 67 | 300 | 27.54% |
| AVGO230331C00670000 | 2023-03-24 3:37PM EDT | 670.00 | 0.65 | 0.50 | 0.75 | -0.60 | -48.00% | 45 | 188 | 27.74% |
| AVGO230331C00675000 | 2023-03-24 2:22PM EDT | 675.00 | 0.33 | 0.30 | 0.40 | -0.47 | -58.75% | 29 | 75 | 26.95% |
| AVGO230331C00680000 | 2023-03-24 3:32PM EDT | 680.00 | 0.25 | 0.20 | 0.35 | -0.18 | -41.86% | 28 | 168 | 28.91% |
| AVGO230331C00685000 | 2023-03-23 1:46PM EDT | 685.00 | 0.30 | 0.10 | 0.25 | -0.20 | -40.00% | 1 | 100 | 29.74% |
| AVGO230331C00690000 | 2023-03-23 1:36PM EDT | 690.00 | 0.28 | 0.05 | 0.20 | +0.03 | +12.00% | 1 | 116 | 31.01% |
| AVGO230331C00695000 | 2023-03-23 12:09PM EDT | 695.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 31.98% |
| AVGO230331C00700000 | 2023-03-24 1:08PM EDT | 700.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 4 | 176 | 34.18% |
| AVGO230331C00710000 | 2023-03-22 2:54PM EDT | 710.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 49.17% |
| AVGO230331C00720000 | 2023-03-23 11:53AM EDT | 720.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 44.34% |
| AVGO230331C00730000 | 2023-03-06 10:41AM EDT | 730.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.17% |
| AVGO230331C00740000 | 2023-03-15 9:30AM EDT | 740.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 44.53% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230331P00400000 | 2023-03-23 9:55AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 29 | 126.56% |
| AVGO230331P00420000 | 2023-02-28 11:43AM EDT | 420.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 118.56% |
| AVGO230331P00430000 | 2023-03-02 3:26PM EDT | 430.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 112.50% |
| AVGO230331P00440000 | 2023-03-03 11:15AM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 106.25% |
| AVGO230331P00450000 | 2023-03-23 11:55AM EDT | 450.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 100.39% |
| AVGO230331P00460000 | 2023-03-14 3:05PM EDT | 460.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 19 | 94.53% |
| AVGO230331P00470000 | 2023-03-20 12:09PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.67% |
| AVGO230331P00475000 | 2023-03-07 4:09PM EDT | 475.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 85.94% |
| AVGO230331P00480000 | 2023-02-13 12:41PM EDT | 480.00 | 2.52 | 0.10 | 0.40 | 0.00 | - | 3 | 4 | 95.61% |
| AVGO230331P00485000 | 2023-03-07 4:33PM EDT | 485.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 17 | 98.63% |
| AVGO230331P00490000 | 2023-03-15 1:21PM EDT | 490.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 10 | 31 | 80.08% |
| AVGO230331P00495000 | 2023-03-21 9:30AM EDT | 495.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 10 | 22 | 90.38% |
| AVGO230331P00500000 | 2023-03-24 3:47PM EDT | 500.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 40 | 40 | 72.07% |
| AVGO230331P00505000 | 2023-03-21 9:30AM EDT | 505.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 83.15% |
| AVGO230331P00510000 | 2023-03-24 12:54PM EDT | 510.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 99 | 66.80% |
| AVGO230331P00515000 | 2023-03-24 11:49AM EDT | 515.00 | 0.06 | 0.05 | 0.35 | -0.04 | -40.00% | 8 | 64 | 71.97% |
| AVGO230331P00520000 | 2023-03-24 2:37PM EDT | 520.00 | 0.09 | 0.05 | 0.25 | -0.01 | -10.00% | 2 | 62 | 66.60% |
| AVGO230331P00525000 | 2023-03-24 11:16AM EDT | 525.00 | 0.11 | 0.00 | 0.25 | -0.14 | -56.00% | 2 | 42 | 62.40% |
| AVGO230331P00530000 | 2023-03-24 3:24PM EDT | 530.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 87 | 61 | 56.25% |
| AVGO230331P00535000 | 2023-03-24 11:14AM EDT | 535.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 1 | 31 | 56.93% |
| AVGO230331P00540000 | 2023-03-24 3:48PM EDT | 540.00 | 0.10 | 0.00 | 0.20 | -0.04 | -28.57% | 263 | 77 | 52.73% |
| AVGO230331P00545000 | 2023-03-24 3:25PM EDT | 545.00 | 0.12 | 0.00 | 0.30 | -0.11 | -47.83% | 1 | 103 | 52.69% |
| AVGO230331P00550000 | 2023-03-24 3:43PM EDT | 550.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 26 | 109 | 51.95% |
| AVGO230331P00555000 | 2023-03-24 3:02PM EDT | 555.00 | 0.20 | 0.10 | 0.25 | +0.01 | +5.26% | 23 | 221 | 50.68% |
| AVGO230331P00560000 | 2023-03-24 12:43PM EDT | 560.00 | 0.35 | 0.10 | 0.30 | +0.15 | +75.00% | 9 | 183 | 49.17% |
| AVGO230331P00565000 | 2023-03-24 3:02PM EDT | 565.00 | 0.34 | 0.15 | 0.35 | +0.17 | +100.00% | 58 | 107 | 47.36% |
| AVGO230331P00570000 | 2023-03-24 3:43PM EDT | 570.00 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 62 | 103 | 45.39% |
| AVGO230331P00575000 | 2023-03-24 3:56PM EDT | 575.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 155 | 126 | 43.21% |
| AVGO230331P00580000 | 2023-03-24 3:59PM EDT | 580.00 | 0.50 | 0.35 | 0.55 | -0.31 | -38.27% | 21 | 215 | 41.65% |
| AVGO230331P00585000 | 2023-03-24 3:56PM EDT | 585.00 | 0.68 | 0.50 | 0.70 | -0.31 | -31.31% | 54 | 159 | 40.38% |
| AVGO230331P00590000 | 2023-03-24 3:59PM EDT | 590.00 | 0.81 | 0.70 | 0.90 | -0.24 | -22.86% | 467 | 1,500 | 39.16% |
| AVGO230331P00595000 | 2023-03-24 3:59PM EDT | 595.00 | 1.02 | 0.90 | 1.15 | -0.67 | -39.64% | 211 | 809 | 37.88% |
| AVGO230331P00597500 | 2023-03-24 3:31PM EDT | 597.50 | 1.38 | 1.05 | 1.30 | -0.37 | -21.14% | 11 | 29 | 37.23% |
| AVGO230331P00600000 | 2023-03-24 3:58PM EDT | 600.00 | 1.43 | 1.20 | 1.45 | -0.17 | -10.63% | 141 | 186 | 36.43% |
| AVGO230331P00602500 | 2023-03-24 3:44PM EDT | 602.50 | 1.75 | 1.35 | 1.65 | -0.55 | -23.91% | 19 | 32 | 35.84% |
| AVGO230331P00605000 | 2023-03-24 3:58PM EDT | 605.00 | 1.88 | 1.55 | 1.90 | -0.32 | -14.55% | 60 | 57 | 35.36% |
| AVGO230331P00607500 | 2023-03-24 10:20AM EDT | 607.50 | 3.19 | 1.85 | 2.20 | +0.09 | +2.90% | 2 | 56 | 34.97% |
| AVGO230331P00610000 | 2023-03-24 3:59PM EDT | 610.00 | 2.65 | 2.15 | 2.50 | +0.06 | +2.32% | 78 | 146 | 34.38% |
| AVGO230331P00612500 | 2023-03-24 1:43PM EDT | 612.50 | 3.80 | 2.45 | 2.85 | -0.90 | -19.15% | 44 | 9 | 33.83% |
| AVGO230331P00615000 | 2023-03-24 3:53PM EDT | 615.00 | 3.50 | 2.85 | 3.30 | -1.00 | -22.22% | 267 | 337 | 33.51% |
| AVGO230331P00617500 | 2023-03-24 11:35AM EDT | 617.50 | 6.30 | 3.30 | 3.80 | +2.00 | +46.51% | 39 | 9 | 33.15% |
| AVGO230331P00620000 | 2023-03-24 3:51PM EDT | 620.00 | 4.40 | 3.80 | 4.30 | -1.83 | -29.37% | 92 | 79 | 32.55% |
| AVGO230331P00622500 | 2023-03-24 3:35PM EDT | 622.50 | 5.50 | 4.30 | 4.90 | +0.50 | +10.00% | 11 | 17 | 32.09% |
| AVGO230331P00625000 | 2023-03-24 3:46PM EDT | 625.00 | 6.02 | 5.00 | 5.50 | -0.68 | -10.15% | 29 | 143 | 31.38% |
| AVGO230331P00627500 | 2023-03-24 3:46PM EDT | 627.50 | 6.78 | 5.70 | 6.50 | -0.22 | -3.14% | 48 | 172 | 31.75% |
| AVGO230331P00630000 | 2023-03-24 3:58PM EDT | 630.00 | 7.13 | 6.60 | 7.10 | -2.88 | -28.77% | 157 | 243 | 30.51% |
| AVGO230331P00632500 | 2023-03-24 3:58PM EDT | 632.50 | 8.03 | 7.50 | 8.00 | -1.47 | -15.47% | 30 | 70 | 29.98% |
| AVGO230331P00635000 | 2023-03-24 3:56PM EDT | 635.00 | 9.62 | 8.50 | 9.00 | +0.42 | +4.57% | 115 | 73 | 29.45% |
| AVGO230331P00637500 | 2023-03-24 3:39PM EDT | 637.50 | 10.55 | 9.40 | 10.10 | -1.15 | -9.83% | 20 | 306 | 28.93% |
| AVGO230331P00640000 | 2023-03-24 3:24PM EDT | 640.00 | 11.83 | 10.60 | 11.30 | +0.83 | +7.55% | 75 | 290 | 28.38% |
| AVGO230331P00645000 | 2023-03-24 12:01PM EDT | 645.00 | 16.40 | 13.40 | 14.10 | +3.20 | +24.24% | 6 | 84 | 27.48% |
| AVGO230331P00650000 | 2023-03-24 12:12PM EDT | 650.00 | 21.50 | 16.60 | 17.40 | +1.50 | +7.50% | 12 | 32 | 26.80% |
| AVGO230331P00655000 | 2023-03-24 3:21PM EDT | 655.00 | 22.00 | 19.90 | 22.70 | -1.92 | -8.03% | 6 | 31 | 32.61% |
| AVGO230331P00660000 | 2023-03-24 3:02PM EDT | 660.00 | 28.00 | 24.00 | 27.00 | +11.30 | +67.66% | 1 | 11 | 34.13% |
| AVGO230331P00665000 | 2023-03-24 3:17PM EDT | 665.00 | 31.50 | 27.90 | 32.20 | -1.50 | -4.55% | 2 | 2 | 39.10% |
| AVGO230331P00680000 | 2023-03-23 3:01PM EDT | 680.00 | 45.00 | 41.90 | 48.00 | 0.00 | - | 2 | 3 | 54.47% |
| AVGO230331P00695000 | 2023-03-24 9:46AM EDT | 695.00 | 64.00 | 56.90 | 63.00 | -1.00 | -1.54% | 1 | 1 | 65.37% |
| AVGO230331P00730000 | 2023-02-22 1:08PM EDT | 730.00 | 155.10 | 91.60 | 98.00 | 0.00 | - | 1 | 0 | 62.67% |
© 2023 Yahoo. All rights reserved.
