Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241025C00085000 | 2024-09-11 1:24PM EDT | 85.00 | 68.05 | 92.30 | 93.35 | 0.00 | - | - | 1 | 168.55% |
| AVGO241025C00090000 | 2024-09-09 12:32PM EDT | 90.00 | 49.05 | 87.30 | 88.35 | 0.00 | - | - | 1 | 156.84% |
| AVGO241025C00100000 | 2024-10-04 3:54PM EDT | 100.00 | 77.00 | 77.45 | 78.45 | 0.00 | - | 4 | 4 | 105.47% |
| AVGO241025C00105000 | 2024-09-24 10:42AM EDT | 105.00 | 67.50 | 72.40 | 73.40 | 0.00 | - | 1 | 10 | 88.67% |
| AVGO241025C00110000 | 2024-09-09 11:24AM EDT | 110.00 | 27.21 | 67.50 | 68.55 | 0.00 | - | - | 2 | 97.07% |
| AVGO241025C00115000 | 2024-09-11 2:39PM EDT | 115.00 | 42.93 | 62.50 | 63.30 | 0.00 | - | 2 | 5 | 74.61% |
| AVGO241025C00120000 | 2024-10-07 10:01AM EDT | 120.00 | 56.22 | 57.55 | 58.50 | +0.82 | +1.48% | 25 | 21 | 81.25% |
| AVGO241025C00130000 | 2024-10-01 1:32PM EDT | 130.00 | 38.20 | 47.60 | 48.75 | 0.00 | - | 28 | 29 | 73.93% |
| AVGO241025C00135000 | 2024-10-04 2:50PM EDT | 135.00 | 41.20 | 42.80 | 43.55 | 0.00 | - | 1 | 29 | 66.26% |
| AVGO241025C00140000 | 2024-10-04 3:20PM EDT | 140.00 | 36.75 | 38.00 | 38.50 | 0.00 | - | 3 | 124 | 61.23% |
| AVGO241025C00145000 | 2024-10-04 9:41AM EDT | 145.00 | 32.08 | 33.00 | 33.55 | +0.58 | +1.84% | 1 | 100 | 54.39% |
| AVGO241025C00150000 | 2024-10-07 11:02AM EDT | 150.00 | 27.97 | 28.15 | 28.65 | +0.66 | +2.42% | 4 | 660 | 54.42% |
| AVGO241025C00155000 | 2024-10-07 9:43AM EDT | 155.00 | 21.80 | 23.35 | 23.80 | -0.30 | -1.36% | 17 | 288 | 48.46% |
| AVGO241025C00160000 | 2024-10-07 11:15AM EDT | 160.00 | 19.18 | 19.00 | 19.25 | +0.78 | +4.24% | 33 | 474 | 45.34% |
| AVGO241025C00165000 | 2024-10-07 10:00AM EDT | 165.00 | 14.15 | 14.80 | 15.05 | +0.07 | +0.50% | 8 | 1,704 | 43.36% |
| AVGO241025C00170000 | 2024-10-07 11:11AM EDT | 170.00 | 10.87 | 10.95 | 11.10 | +0.45 | +4.32% | 21 | 1,394 | 40.56% |
| AVGO241025C00175000 | 2024-10-07 10:59AM EDT | 175.00 | 7.90 | 7.70 | 7.85 | +0.57 | +7.78% | 200 | 1,171 | 39.34% |
| AVGO241025C00180000 | 2024-10-07 11:21AM EDT | 180.00 | 5.15 | 5.15 | 5.45 | +0.30 | +6.19% | 480 | 1,123 | 39.70% |
| AVGO241025C00185000 | 2024-10-07 10:59AM EDT | 185.00 | 3.05 | 3.15 | 3.20 | 0.00 | - | 65 | 1,230 | 37.06% |
| AVGO241025C00190000 | 2024-10-07 10:57AM EDT | 190.00 | 1.85 | 1.83 | 1.89 | +0.10 | +5.71% | 38 | 1,344 | 36.72% |
| AVGO241025C00195000 | 2024-10-07 11:15AM EDT | 195.00 | 1.05 | 1.01 | 1.07 | +0.08 | +8.25% | 36 | 1,503 | 36.67% |
| AVGO241025C00200000 | 2024-10-07 11:06AM EDT | 200.00 | 0.56 | 0.54 | 0.59 | +0.07 | +14.29% | 62 | 579 | 36.89% |
| AVGO241025C00205000 | 2024-10-07 10:57AM EDT | 205.00 | 0.30 | 0.30 | 0.32 | +0.04 | +15.38% | 2 | 121 | 37.31% |
| AVGO241025C00210000 | 2024-10-07 9:43AM EDT | 210.00 | 0.15 | 0.16 | 0.18 | -0.06 | -28.57% | 1 | 68 | 38.09% |
| AVGO241025C00215000 | 2024-10-07 9:57AM EDT | 215.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 31 | 314 | 39.36% |
| AVGO241025C00220000 | 2024-10-07 10:32AM EDT | 220.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 203 | 40.82% |
| AVGO241025C00225000 | 2024-09-27 10:33AM EDT | 225.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 4 | 374 | 42.58% |
| AVGO241025C00230000 | 2024-10-03 12:12PM EDT | 230.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 20 | 302 | 44.92% |
| AVGO241025C00235000 | 2024-09-26 9:45AM EDT | 235.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 46.48% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241025P00085000 | 2024-09-19 1:24PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 106.25% |
| AVGO241025P00090000 | 2024-09-25 3:07PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 98.44% |
| AVGO241025P00095000 | 2024-09-30 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 90.63% |
| AVGO241025P00100000 | 2024-09-27 10:58AM EDT | 100.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 87.50% |
| AVGO241025P00105000 | 2024-10-04 3:33PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 905 | 78.13% |
| AVGO241025P00110000 | 2024-10-04 3:33PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 139 | 73.44% |
| AVGO241025P00115000 | 2024-10-04 10:05AM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 128 | 67.19% |
| AVGO241025P00120000 | 2024-10-07 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 5 | 185 | 61.72% |
| AVGO241025P00125000 | 2024-10-04 2:11PM EDT | 125.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 7,764 | 60.55% |
| AVGO241025P00130000 | 2024-10-07 10:02AM EDT | 130.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 208 | 437 | 56.06% |
| AVGO241025P00135000 | 2024-10-07 10:26AM EDT | 135.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 2 | 3,897 | 53.32% |
| AVGO241025P00140000 | 2024-10-07 11:13AM EDT | 140.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 15 | 621 | 50.78% |
| AVGO241025P00145000 | 2024-10-07 10:59AM EDT | 145.00 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 17 | 553 | 48.29% |
| AVGO241025P00150000 | 2024-10-07 10:56AM EDT | 150.00 | 0.37 | 0.34 | 0.37 | -0.05 | -11.90% | 52 | 839 | 45.85% |
| AVGO241025P00155000 | 2024-10-07 10:22AM EDT | 155.00 | 0.60 | 0.57 | 0.62 | -0.10 | -14.29% | 72 | 1,010 | 43.46% |
| AVGO241025P00160000 | 2024-10-07 10:12AM EDT | 160.00 | 1.15 | 1.00 | 1.06 | -0.05 | -4.17% | 67 | 1,072 | 41.53% |
| AVGO241025P00165000 | 2024-10-07 11:17AM EDT | 165.00 | 1.82 | 1.72 | 1.79 | -0.26 | -12.50% | 169 | 1,696 | 39.87% |
| AVGO241025P00170000 | 2024-10-07 11:07AM EDT | 170.00 | 3.04 | 2.89 | 2.95 | -0.28 | -8.43% | 13 | 709 | 38.49% |
| AVGO241025P00175000 | 2024-10-07 11:08AM EDT | 175.00 | 4.80 | 4.60 | 4.75 | -0.55 | -10.28% | 58 | 233 | 37.83% |
| AVGO241025P00180000 | 2024-10-04 3:48PM EDT | 180.00 | 7.70 | 6.95 | 7.15 | 0.00 | - | 23 | 342 | 36.98% |
| AVGO241025P00185000 | 2024-10-07 10:20AM EDT | 185.00 | 10.60 | 9.95 | 10.10 | -2.00 | -15.87% | 1 | 55 | 35.44% |
| AVGO241025P00190000 | 2024-10-01 3:49PM EDT | 190.00 | 14.30 | 13.70 | 13.90 | -9.00 | -38.63% | 4 | 20 | 35.66% |
| AVGO241025P00195000 | 2024-10-04 3:58PM EDT | 195.00 | 19.00 | 17.60 | 18.40 | 0.00 | - | 50 | 45 | 38.67% |
| AVGO241025P00205000 | 2024-09-23 2:14PM EDT | 205.00 | 33.66 | 27.10 | 27.80 | 0.00 | - | 5 | 0 | 43.70% |
| AVGO241025P00210000 | 2024-09-26 3:47PM EDT | 210.00 | 31.44 | 32.05 | 32.75 | 0.00 | - | - | 0 | 48.27% |
| AVGO241025P00215000 | 2024-09-26 3:47PM EDT | 215.00 | 36.31 | 36.90 | 37.90 | 0.00 | - | - | 0 | 56.06% |
© 2024 Yahoo. All rights reserved.