Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250417C00080000 | 2024-09-06 2:58PM EDT | 80.00 | 61.00 | 98.00 | 99.15 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250417C00085000 | 2024-09-06 3:55PM EDT | 85.00 | 55.25 | 92.85 | 94.40 | 0.00 | - | 20 | 20 | 0.00% |
| AVGO250417C00090000 | 2024-09-12 10:20AM EDT | 90.00 | 75.84 | 91.85 | 95.40 | 0.00 | - | - | 1 | 68.98% |
| AVGO250417C00095000 | 2024-10-08 12:26PM EDT | 95.00 | 86.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVGO250417C00100000 | 2024-10-09 1:22PM EDT | 100.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO250417C00105000 | 2024-10-10 3:38PM EDT | 105.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVGO250417C00110000 | 2024-09-20 10:39AM EDT | 110.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO250417C00115000 | 2024-10-04 3:57PM EDT | 115.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO250417C00120000 | 2024-10-01 11:13AM EDT | 120.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AVGO250417C00125000 | 2024-10-10 10:57AM EDT | 125.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO250417C00130000 | 2024-10-09 12:38PM EDT | 130.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AVGO250417C00135000 | 2024-10-03 10:30AM EDT | 135.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVGO250417C00140000 | 2024-10-10 3:53PM EDT | 140.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVGO250417C00145000 | 2024-10-10 12:14PM EDT | 145.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AVGO250417C00150000 | 2024-10-11 3:54PM EDT | 150.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AVGO250417C00155000 | 2024-10-11 9:56AM EDT | 155.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVGO250417C00160000 | 2024-10-11 9:53AM EDT | 160.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO250417C00165000 | 2024-10-11 1:44PM EDT | 165.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVGO250417C00170000 | 2024-10-11 11:24AM EDT | 170.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AVGO250417C00175000 | 2024-10-11 3:30PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AVGO250417C00180000 | 2024-10-11 1:28PM EDT | 180.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVGO250417C00185000 | 2024-10-11 3:51PM EDT | 185.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| AVGO250417C00190000 | 2024-10-11 12:06PM EDT | 190.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AVGO250417C00195000 | 2024-10-10 2:55PM EDT | 195.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AVGO250417C00200000 | 2024-10-11 3:24PM EDT | 200.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AVGO250417C00210000 | 2024-10-10 3:55PM EDT | 210.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AVGO250417C00220000 | 2024-10-10 12:18PM EDT | 220.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVGO250417C00230000 | 2024-10-11 11:26AM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AVGO250417C00240000 | 2024-10-11 3:30PM EDT | 240.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AVGO250417C00250000 | 2024-10-11 2:41PM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AVGO250417C00260000 | 2024-10-11 12:54PM EDT | 260.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250417P00080000 | 2024-10-08 11:26AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO250417P00085000 | 2024-09-16 2:47PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVGO250417P00090000 | 2024-10-09 12:45PM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO250417P00095000 | 2024-10-08 11:24AM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO250417P00100000 | 2024-10-11 9:57AM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVGO250417P00105000 | 2024-10-07 2:14PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVGO250417P00110000 | 2024-10-11 12:35PM EDT | 110.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVGO250417P00115000 | 2024-10-10 3:53PM EDT | 115.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AVGO250417P00120000 | 2024-10-09 11:57AM EDT | 120.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AVGO250417P00125000 | 2024-10-11 10:54AM EDT | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AVGO250417P00130000 | 2024-10-11 1:46PM EDT | 130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVGO250417P00135000 | 2024-10-11 10:26AM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AVGO250417P00140000 | 2024-10-11 2:38PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AVGO250417P00145000 | 2024-10-11 10:19AM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AVGO250417P00150000 | 2024-10-11 12:33PM EDT | 150.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AVGO250417P00155000 | 2024-10-11 11:38AM EDT | 155.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| AVGO250417P00160000 | 2024-10-11 3:54PM EDT | 160.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AVGO250417P00165000 | 2024-10-11 12:13PM EDT | 165.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AVGO250417P00170000 | 2024-10-11 9:33AM EDT | 170.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AVGO250417P00175000 | 2024-10-11 3:12PM EDT | 175.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AVGO250417P00180000 | 2024-10-11 3:56PM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| AVGO250417P00185000 | 2024-10-11 3:59PM EDT | 185.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AVGO250417P00190000 | 2024-10-11 10:19AM EDT | 190.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO250417P00195000 | 2024-10-10 3:58PM EDT | 195.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AVGO250417P00200000 | 2024-10-10 10:22AM EDT | 200.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AVGO250417P00210000 | 2024-10-10 12:44PM EDT | 210.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO250417P00220000 | 2024-10-08 3:56PM EDT | 220.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AVGO250417P00230000 | 2024-10-08 10:36AM EDT | 230.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVGO250417P00240000 | 2024-09-12 12:19PM EDT | 240.00 | 77.90 | 59.85 | 61.65 | 0.00 | - | 13 | 16 | 34.06% |
| AVGO250417P00250000 | 2024-10-09 12:31PM EDT | 250.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.