Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250815C00070000 | 2024-09-06 9:32AM EDT | 70.00 | 72.90 | 107.70 | 110.20 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO250815C00075000 | 2024-09-06 3:26PM EDT | 75.00 | 66.39 | 103.00 | 105.70 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250815C00080000 | 2024-10-11 9:33AM EDT | 80.00 | 101.50 | 102.05 | 105.95 | +4.00 | +4.10% | 5 | 9 | 63.83% |
| AVGO250815C00085000 | 2024-09-24 9:34AM EDT | 85.00 | 92.45 | 97.25 | 100.45 | 0.00 | - | 2 | 63 | 58.83% |
| AVGO250815C00090000 | 2024-09-13 3:25PM EDT | 90.00 | 80.35 | 92.85 | 96.45 | 0.00 | - | 4 | 11 | 59.35% |
| AVGO250815C00095000 | 2024-10-11 11:10AM EDT | 95.00 | 89.85 | 88.10 | 92.20 | +17.85 | +24.79% | 2 | 370 | 57.86% |
| AVGO250815C00100000 | 2024-10-11 9:38AM EDT | 100.00 | 83.75 | 83.60 | 87.65 | -4.30 | -4.88% | 10 | 635 | 56.09% |
| AVGO250815C00105000 | 2024-10-04 12:24PM EDT | 105.00 | 74.95 | 79.15 | 81.85 | 0.00 | - | 1 | 743 | 51.92% |
| AVGO250815C00110000 | 2024-10-10 11:47AM EDT | 110.00 | 80.65 | 75.20 | 77.50 | 0.00 | - | 1 | 22 | 51.50% |
| AVGO250815C00115000 | 2024-10-10 12:13PM EDT | 115.00 | 77.00 | 71.90 | 73.20 | 0.00 | - | 1 | 25 | 51.82% |
| AVGO250815C00120000 | 2024-10-10 9:37AM EDT | 120.00 | 70.70 | 67.95 | 69.10 | 0.00 | - | 1 | 90 | 51.06% |
| AVGO250815C00125000 | 2024-10-08 1:16PM EDT | 125.00 | 62.15 | 63.25 | 65.50 | 0.00 | - | 2 | 53 | 52.62% |
| AVGO250815C00130000 | 2024-10-09 10:30AM EDT | 130.00 | 60.10 | 60.20 | 61.05 | 0.00 | - | 10 | 64 | 50.24% |
| AVGO250815C00135000 | 2024-10-07 10:26AM EDT | 135.00 | 52.95 | 56.20 | 57.20 | 0.00 | - | 5 | 37 | 49.19% |
| AVGO250815C00140000 | 2024-10-10 1:52PM EDT | 140.00 | 56.00 | 52.55 | 54.00 | 0.00 | - | 1 | 111 | 49.31% |
| AVGO250815C00145000 | 2024-10-11 1:03PM EDT | 145.00 | 49.40 | 49.10 | 50.75 | -4.00 | -7.49% | 2 | 74 | 49.03% |
| AVGO250815C00150000 | 2024-10-10 12:51PM EDT | 150.00 | 49.15 | 45.75 | 46.95 | 0.00 | - | 6 | 152 | 47.47% |
| AVGO250815C00155000 | 2024-10-09 1:34PM EDT | 155.00 | 45.70 | 42.55 | 43.15 | 0.00 | - | 2 | 101 | 45.80% |
| AVGO250815C00160000 | 2024-10-11 3:54PM EDT | 160.00 | 40.45 | 39.50 | 40.50 | -2.80 | -6.47% | 35 | 392 | 45.98% |
| AVGO250815C00165000 | 2024-10-11 3:03PM EDT | 165.00 | 36.70 | 35.75 | 37.10 | -2.85 | -7.21% | 3 | 235 | 44.66% |
| AVGO250815C00170000 | 2024-10-11 10:17AM EDT | 170.00 | 32.65 | 33.40 | 34.75 | -4.75 | -12.70% | 3 | 459 | 44.87% |
| AVGO250815C00175000 | 2024-10-11 10:24AM EDT | 175.00 | 30.43 | 31.25 | 32.20 | -3.83 | -11.18% | 1 | 368 | 44.53% |
| AVGO250815C00180000 | 2024-10-11 3:52PM EDT | 180.00 | 29.35 | 28.80 | 30.00 | -1.34 | -4.37% | 17 | 362 | 44.54% |
| AVGO250815C00185000 | 2024-10-11 12:18PM EDT | 185.00 | 27.00 | 26.40 | 26.85 | -2.80 | -9.40% | 8 | 338 | 42.89% |
| AVGO250815C00190000 | 2024-10-11 1:56PM EDT | 190.00 | 24.40 | 24.25 | 24.65 | -2.75 | -10.13% | 27 | 341 | 42.51% |
| AVGO250815C00195000 | 2024-10-10 3:54PM EDT | 195.00 | 24.99 | 22.20 | 22.65 | 0.00 | - | 3 | 293 | 42.25% |
| AVGO250815C00200000 | 2024-10-11 2:49PM EDT | 200.00 | 20.50 | 20.35 | 20.75 | -2.31 | -10.13% | 8 | 380 | 41.95% |
| AVGO250815C00210000 | 2024-10-11 3:43PM EDT | 210.00 | 17.34 | 17.00 | 17.40 | -1.96 | -10.16% | 2 | 336 | 41.50% |
| AVGO250815C00220000 | 2024-10-11 2:00PM EDT | 220.00 | 14.25 | 14.15 | 14.55 | -1.95 | -12.04% | 3 | 182 | 41.14% |
| AVGO250815C00230000 | 2024-10-11 2:00PM EDT | 230.00 | 11.85 | 11.75 | 12.15 | -1.66 | -12.29% | 3 | 517 | 40.88% |
| AVGO250815C00240000 | 2024-10-11 2:03PM EDT | 240.00 | 9.80 | 9.75 | 10.10 | -1.95 | -16.60% | 2 | 118 | 40.63% |
| AVGO250815C00250000 | 2024-10-09 3:20PM EDT | 250.00 | 7.91 | 8.20 | 8.40 | -1.89 | -19.29% | 1 | 373 | 40.45% |
| AVGO250815C00260000 | 2024-10-11 2:59PM EDT | 260.00 | 7.10 | 6.80 | 7.00 | -0.39 | -5.21% | 165 | 13 | 40.36% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250815P00075000 | 2024-10-09 3:08PM EDT | 75.00 | 0.71 | 0.66 | 0.76 | 0.00 | - | 1 | 50 | 52.42% |
| AVGO250815P00080000 | 2024-09-27 2:40PM EDT | 80.00 | 1.03 | 0.82 | 0.92 | 0.00 | - | 39 | 77 | 50.78% |
| AVGO250815P00085000 | 2024-10-09 11:46AM EDT | 85.00 | 1.07 | 1.01 | 1.11 | 0.00 | - | 76 | 202 | 49.73% |
| AVGO250815P00090000 | 2024-09-27 3:58PM EDT | 90.00 | 1.51 | 1.24 | 1.36 | 0.00 | - | 1 | 187 | 48.43% |
| AVGO250815P00095000 | 2024-09-20 3:00PM EDT | 95.00 | 2.08 | 1.51 | 1.66 | 0.00 | - | 1 | 389 | 47.23% |
| AVGO250815P00100000 | 2024-10-07 3:02PM EDT | 100.00 | 2.23 | 1.85 | 2.00 | 0.00 | - | 1 | 569 | 46.03% |
| AVGO250815P00105000 | 2024-10-09 3:35PM EDT | 105.00 | 2.16 | 2.28 | 2.38 | 0.00 | - | 5 | 114 | 44.82% |
| AVGO250815P00110000 | 2024-10-04 11:27AM EDT | 110.00 | 3.35 | 2.70 | 2.90 | 0.00 | - | 4 | 396 | 44.01% |
| AVGO250815P00115000 | 2024-10-08 2:02PM EDT | 115.00 | 3.49 | 3.25 | 3.45 | 0.00 | - | 1 | 395 | 43.02% |
| AVGO250815P00120000 | 2024-10-11 10:12AM EDT | 120.00 | 4.10 | 3.90 | 4.10 | -0.02 | -0.49% | 4 | 345 | 42.15% |
| AVGO250815P00125000 | 2024-10-10 11:26AM EDT | 125.00 | 4.49 | 4.70 | 4.90 | 0.00 | - | 2 | 463 | 41.48% |
| AVGO250815P00130000 | 2024-10-10 11:37AM EDT | 130.00 | 5.35 | 5.55 | 5.80 | 0.00 | - | 31 | 710 | 40.81% |
| AVGO250815P00135000 | 2024-10-11 2:06PM EDT | 135.00 | 6.79 | 6.55 | 6.85 | +0.59 | +9.52% | 4 | 879 | 40.24% |
| AVGO250815P00140000 | 2024-10-10 10:30AM EDT | 140.00 | 7.40 | 7.70 | 8.05 | 0.00 | - | 13 | 429 | 39.73% |
| AVGO250815P00145000 | 2024-10-11 10:53AM EDT | 145.00 | 9.80 | 9.00 | 9.35 | +1.30 | +15.29% | 21 | 315 | 39.16% |
| AVGO250815P00150000 | 2024-10-09 3:21PM EDT | 150.00 | 11.23 | 9.45 | 10.85 | +1.33 | +13.43% | 1 | 325 | 38.72% |
| AVGO250815P00155000 | 2024-10-08 3:40PM EDT | 155.00 | 12.40 | 12.05 | 12.45 | 0.00 | - | 2 | 278 | 38.20% |
| AVGO250815P00160000 | 2024-10-11 11:16AM EDT | 160.00 | 14.15 | 13.80 | 14.20 | +0.85 | +6.39% | 2 | 53 | 37.68% |
| AVGO250815P00165000 | 2024-10-11 11:43AM EDT | 165.00 | 16.15 | 15.75 | 17.10 | +0.93 | +6.11% | 54 | 147 | 38.84% |
| AVGO250815P00170000 | 2024-10-11 10:11AM EDT | 170.00 | 18.60 | 17.80 | 18.25 | +1.73 | +10.25% | 2 | 266 | 36.82% |
| AVGO250815P00175000 | 2024-10-09 3:54PM EDT | 175.00 | 18.80 | 20.05 | 20.50 | 0.00 | - | 3 | 100 | 36.37% |
| AVGO250815P00180000 | 2024-10-11 3:40PM EDT | 180.00 | 22.53 | 22.50 | 23.90 | +1.03 | +4.79% | 3 | 17 | 37.45% |
| AVGO250815P00185000 | 2024-10-10 10:16AM EDT | 185.00 | 24.06 | 25.05 | 25.55 | 0.00 | - | 1 | 44 | 35.60% |
| AVGO250815P00190000 | 2024-10-10 12:07PM EDT | 190.00 | 26.15 | 27.80 | 28.30 | 0.00 | - | 1 | 83 | 35.19% |
| AVGO250815P00195000 | 2024-10-08 11:35AM EDT | 195.00 | 32.15 | 30.70 | 31.20 | 0.00 | - | 5 | 27 | 34.78% |
| AVGO250815P00200000 | 2024-10-08 10:15AM EDT | 200.00 | 35.35 | 33.75 | 34.20 | 0.00 | - | 15 | 26 | 34.29% |
| AVGO250815P00210000 | 2024-10-09 1:53PM EDT | 210.00 | 39.25 | 38.25 | 40.80 | 0.00 | - | 16 | 18 | 33.55% |
| AVGO250815P00220000 | 2024-10-10 12:26PM EDT | 220.00 | 45.35 | 46.35 | 47.95 | 0.00 | - | 1 | 35 | 32.81% |
| AVGO250815P00230000 | 2024-10-10 3:04PM EDT | 230.00 | 53.10 | 54.25 | 57.10 | 0.00 | - | 12 | 35 | 34.79% |
| AVGO250815P00240000 | 2024-09-18 11:54AM EDT | 240.00 | 79.60 | 62.85 | 63.70 | 0.00 | - | - | 0 | 31.27% |
| AVGO250815P00250000 | 2024-10-08 1:31PM EDT | 250.00 | 73.29 | 71.35 | 73.00 | 0.00 | - | 2 | 3 | 32.39% |
© 2024 Yahoo. All rights reserved.