Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241011C00100000 | 2024-10-04 3:35PM EDT | 100.00 | 76.72 | 76.15 | 77.30 | +3.98 | +5.47% | 18 | 17 | 184.77% |
| AVGO241011C00105000 | 2024-10-04 3:34PM EDT | 105.00 | 71.43 | 71.15 | 72.30 | +3.85 | +5.70% | 8 | 12 | 170.31% |
| AVGO241011C00110000 | 2024-09-06 12:59PM EDT | 110.00 | 29.05 | 66.15 | 67.35 | 0.00 | - | 1 | 1 | 161.72% |
| AVGO241011C00115000 | 2024-09-17 11:57AM EDT | 115.00 | 47.89 | 61.35 | 62.30 | 0.00 | - | - | 10 | 158.98% |
| AVGO241011C00120000 | 2024-09-13 12:29PM EDT | 120.00 | 46.36 | 56.35 | 57.35 | 0.00 | - | 4 | 31 | 147.85% |
| AVGO241011C00125000 | 2024-10-01 2:30PM EDT | 125.00 | 44.19 | 51.35 | 52.35 | 0.00 | - | 19 | 17 | 134.18% |
| AVGO241011C00130000 | 2024-10-04 3:54PM EDT | 130.00 | 46.75 | 46.50 | 47.35 | +0.74 | +1.61% | 1 | 37 | 126.95% |
| AVGO241011C00135000 | 2024-10-03 10:36AM EDT | 135.00 | 37.74 | 41.35 | 42.35 | 0.00 | - | 11 | 79 | 107.81% |
| AVGO241011C00140000 | 2024-10-04 10:30AM EDT | 140.00 | 34.12 | 36.20 | 37.35 | +1.72 | +5.31% | 7 | 137 | 88.67% |
| AVGO241011C00145000 | 2024-10-04 12:01PM EDT | 145.00 | 30.82 | 31.40 | 32.40 | +4.34 | +16.39% | 6 | 356 | 86.13% |
| AVGO241011C00150000 | 2024-10-04 3:54PM EDT | 150.00 | 26.90 | 26.50 | 27.20 | +5.32 | +24.65% | 35 | 1,315 | 70.80% |
| AVGO241011C00152500 | 2024-10-04 3:52PM EDT | 152.50 | 24.26 | 23.80 | 24.70 | +8.12 | +50.31% | 12 | 34 | 58.01% |
| AVGO241011C00155000 | 2024-10-04 3:30PM EDT | 155.00 | 21.30 | 21.35 | 22.45 | +4.78 | +28.93% | 43 | 300 | 61.33% |
| AVGO241011C00157500 | 2024-10-04 3:23PM EDT | 157.50 | 19.26 | 18.85 | 20.00 | +4.44 | +29.96% | 10 | 19 | 56.20% |
| AVGO241011C00160000 | 2024-10-04 3:48PM EDT | 160.00 | 16.90 | 16.50 | 17.20 | +5.05 | +42.62% | 324 | 1,037 | 58.74% |
| AVGO241011C00162500 | 2024-10-04 3:35PM EDT | 162.50 | 14.40 | 14.10 | 15.00 | +4.12 | +40.08% | 40 | 157 | 58.69% |
| AVGO241011C00165000 | 2024-10-04 3:58PM EDT | 165.00 | 12.25 | 11.70 | 12.70 | +3.39 | +38.26% | 221 | 818 | 54.83% |
| AVGO241011C00167500 | 2024-10-04 3:56PM EDT | 167.50 | 10.14 | 9.65 | 10.50 | +3.74 | +58.44% | 83 | 250 | 51.59% |
| AVGO241011C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 8.05 | 7.85 | 8.10 | +2.71 | +50.75% | 633 | 1,901 | 44.19% |
| AVGO241011C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 6.11 | 6.00 | 6.25 | +2.01 | +49.02% | 753 | 825 | 42.90% |
| AVGO241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 4.51 | 4.40 | 4.55 | +1.67 | +58.80% | 4,982 | 4,489 | 40.83% |
| AVGO241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 3.14 | 3.10 | 3.25 | +1.14 | +57.00% | 2,544 | 1,096 | 40.45% |
| AVGO241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 2.12 | 2.05 | 2.15 | +0.77 | +57.04% | 4,404 | 3,465 | 39.28% |
| AVGO241011C00182500 | 2024-10-04 3:59PM EDT | 182.50 | 1.31 | 1.27 | 1.35 | +0.46 | +54.12% | 2,978 | 1,364 | 38.48% |
| AVGO241011C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 0.77 | 0.74 | 0.80 | +0.28 | +57.14% | 2,888 | 2,722 | 37.87% |
| AVGO241011C00187500 | 2024-10-04 3:59PM EDT | 187.50 | 0.43 | 0.41 | 0.45 | +0.16 | +59.26% | 868 | 583 | 37.48% |
| AVGO241011C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 0.25 | 0.22 | 0.24 | +0.05 | +25.00% | 827 | 1,426 | 37.21% |
| AVGO241011C00192500 | 2024-10-04 3:59PM EDT | 192.50 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 600 | 217 | 37.99% |
| AVGO241011C00195000 | 2024-10-04 3:59PM EDT | 195.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 149 | 708 | 38.67% |
| AVGO241011C00200000 | 2024-10-04 3:48PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 768 | 581 | 41.02% |
| AVGO241011C00205000 | 2024-10-04 2:32PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 134 | 48.05% |
| AVGO241011C00210000 | 2024-10-04 1:51PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 236 | 48.44% |
| AVGO241011C00215000 | 2024-10-02 3:19PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 210 | 54.69% |
| AVGO241011C00220000 | 2024-10-02 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 60.16% |
| AVGO241011C00225000 | 2024-09-26 10:10AM EDT | 225.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 8 | 62.50% |
| AVGO241011C00230000 | 2024-09-25 12:02PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 12 | 71.09% |
| AVGO241011C00235000 | 2024-09-30 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 76.56% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241011P00085000 | 2024-09-24 1:08PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 175.00% |
| AVGO241011P00090000 | 2024-09-25 10:28AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 162.50% |
| AVGO241011P00095000 | 2024-09-12 2:49PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 150.00% |
| AVGO241011P00100000 | 2024-09-20 9:49AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 140.63% |
| AVGO241011P00105000 | 2024-09-20 3:50PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 164 | 220 | 128.13% |
| AVGO241011P00110000 | 2024-09-30 10:37AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 118.75% |
| AVGO241011P00115000 | 2024-10-02 10:20AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 114.06% |
| AVGO241011P00120000 | 2024-10-03 2:45PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 215 | 103.13% |
| AVGO241011P00125000 | 2024-10-03 10:37AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 576 | 87.50% |
| AVGO241011P00130000 | 2024-10-04 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 346 | 82.81% |
| AVGO241011P00135000 | 2024-10-04 9:43AM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 484 | 76.56% |
| AVGO241011P00140000 | 2024-10-04 2:51PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 213 | 844 | 69.53% |
| AVGO241011P00145000 | 2024-10-04 3:31PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 75 | 463 | 64.06% |
| AVGO241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 216 | 1,101 | 55.86% |
| AVGO241011P00152500 | 2024-10-04 3:45PM EDT | 152.50 | 0.07 | 0.05 | 0.08 | -0.16 | -69.57% | 101 | 263 | 53.52% |
| AVGO241011P00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | -0.28 | -75.68% | 360 | 1,625 | 50.78% |
| AVGO241011P00157500 | 2024-10-04 3:59PM EDT | 157.50 | 0.12 | 0.11 | 0.15 | -0.44 | -78.57% | 1,098 | 1,057 | 49.61% |
| AVGO241011P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 0.20 | 0.18 | 0.20 | -0.51 | -71.83% | 1,441 | 1,339 | 46.39% |
| AVGO241011P00162500 | 2024-10-04 3:57PM EDT | 162.50 | 0.28 | 0.26 | 0.31 | -0.79 | -73.83% | 924 | 1,171 | 44.53% |
| AVGO241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 0.45 | 0.44 | 0.50 | -1.11 | -71.15% | 1,544 | 1,317 | 43.26% |
| AVGO241011P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 0.75 | 0.68 | 0.78 | -1.71 | -69.51% | 1,335 | 952 | 41.80% |
| AVGO241011P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 1.14 | 1.10 | 1.22 | -1.91 | -62.62% | 2,062 | 1,372 | 40.72% |
| AVGO241011P00172500 | 2024-10-04 3:58PM EDT | 172.50 | 1.81 | 1.74 | 1.86 | -2.44 | -57.41% | 1,700 | 560 | 39.80% |
| AVGO241011P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 2.70 | 2.64 | 2.75 | -3.17 | -54.00% | 1,469 | 800 | 39.03% |
| AVGO241011P00177500 | 2024-10-04 3:56PM EDT | 177.50 | 3.85 | 3.75 | 3.95 | -4.05 | -51.27% | 389 | 128 | 38.68% |
| AVGO241011P00180000 | 2024-10-04 3:50PM EDT | 180.00 | 5.20 | 5.20 | 5.40 | -4.30 | -45.26% | 155 | 170 | 37.99% |
| AVGO241011P00182500 | 2024-10-04 3:56PM EDT | 182.50 | 6.91 | 6.90 | 7.15 | -4.41 | -38.96% | 43 | 94 | 37.67% |
| AVGO241011P00185000 | 2024-10-04 3:39PM EDT | 185.00 | 9.20 | 8.80 | 9.55 | -4.87 | -34.61% | 37 | 462 | 44.09% |
| AVGO241011P00187500 | 2024-10-04 1:19PM EDT | 187.50 | 12.30 | 10.75 | 11.40 | -4.20 | -25.45% | 1 | 5 | 39.50% |
| AVGO241011P00190000 | 2024-10-04 10:10AM EDT | 190.00 | 15.18 | 12.95 | 14.10 | -2.52 | -14.24% | 34 | 68 | 49.85% |
| AVGO241011P00192500 | 2024-09-26 11:07AM EDT | 192.50 | 16.35 | 15.50 | 16.55 | 0.00 | - | - | 2 | 54.79% |
| AVGO241011P00195000 | 2024-10-03 3:59PM EDT | 195.00 | 23.15 | 18.05 | 18.75 | 0.00 | - | 1 | 3 | 52.44% |
| AVGO241011P00197500 | 2024-09-26 10:13AM EDT | 197.50 | 18.25 | 20.55 | 21.30 | 0.00 | - | - | 0 | 59.08% |
| AVGO241011P00205000 | 2024-10-04 12:38PM EDT | 205.00 | 29.84 | 27.85 | 28.80 | -6.79 | -18.54% | 1 | 1 | 73.63% |
| AVGO241011P00225000 | 2024-09-03 2:05PM EDT | 225.00 | 71.57 | 52.55 | 53.45 | 0.00 | - | - | 0 | 198.90% |
| AVGO241011P00230000 | 2024-09-19 3:37PM EDT | 230.00 | 60.96 | 52.80 | 53.80 | 0.00 | - | - | 0 | 115.33% |
| AVGO241011P00235000 | 2024-09-19 3:37PM EDT | 235.00 | 65.94 | 57.80 | 58.80 | 0.00 | - | 2 | 0 | 122.75% |
© 2024 Yahoo. All rights reserved.