Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00220000 | 2024-09-13 9:42AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 1,211 | 73.44% |
| AVGO240927C00220000 | 2024-09-13 12:10PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 6 | 442 | 55.47% |
| AVGO241004C00220000 | 2024-09-13 9:37AM EDT | 2024-10-04 | 0.13 | 0.06 | 0.09 | +0.03 | +30.00% | 9 | 6 | 50.98% |
| AVGO241011C00220000 | 2024-09-13 1:20PM EDT | 2024-10-11 | 0.15 | 0.12 | 0.17 | -0.05 | -25.00% | 3 | 6 | 47.95% |
| AVGO241018C00220000 | 2024-09-13 3:00PM EDT | 2024-10-18 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 87 | 4,579 | 46.48% |
| AVGO241025C00220000 | 2024-09-13 9:38AM EDT | 2024-10-25 | 0.46 | 0.33 | 0.40 | +0.18 | +64.29% | 6 | 102 | 44.75% |
| AVGO241115C00220000 | 2024-09-13 1:55PM EDT | 2024-11-15 | 0.95 | 0.90 | 0.96 | +0.10 | +11.76% | 59 | 102 | 43.36% |
| AVGO241220C00220000 | 2024-09-13 3:29PM EDT | 2024-12-20 | 2.24 | 2.29 | 2.40 | +0.02 | +0.90% | 61 | 1,903 | 43.74% |
| AVGO250117C00220000 | 2024-09-13 2:25PM EDT | 2025-01-17 | 3.06 | 3.15 | 3.30 | +0.19 | +6.62% | 15 | 1,331 | 42.43% |
| AVGO250221C00220000 | 2024-09-12 10:26AM EDT | 2025-02-21 | 3.90 | 4.45 | 4.65 | 0.00 | - | 3 | 252 | 42.07% |
| AVGO250321C00220000 | 2024-09-13 10:16AM EDT | 2025-03-21 | 5.75 | 5.80 | 6.00 | +0.35 | +6.48% | 58 | 2,575 | 42.64% |
| AVGO250417C00220000 | 2024-09-13 3:45PM EDT | 2025-04-17 | 6.60 | 6.65 | 6.85 | +0.29 | +4.60% | 5 | 61 | 41.99% |
| AVGO250620C00220000 | 2024-09-13 3:42PM EDT | 2025-06-20 | 9.10 | 9.05 | 9.25 | +0.25 | +2.82% | 305 | 1,254 | 41.83% |
| AVGO250815C00220000 | 2024-09-13 2:59PM EDT | 2025-08-15 | 10.57 | 10.65 | 11.90 | +0.22 | +2.13% | 16 | 193 | 42.87% |
| AVGO251219C00220000 | 2024-09-11 1:57PM EDT | 2025-12-19 | 14.83 | 14.40 | 15.50 | +4.43 | +42.60% | 7 | 152 | 41.73% |
| AVGO260116C00220000 | 2024-09-13 2:42PM EDT | 2026-01-16 | 15.66 | 14.90 | 16.30 | +0.36 | +2.35% | 11 | 1,055 | 41.61% |
| AVGO261218C00220000 | 2024-09-13 2:10PM EDT | 2026-12-18 | 24.44 | 24.45 | 25.25 | +3.03 | +14.15% | 3 | 331 | 41.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00220000 | 2024-09-03 3:40PM EDT | 2024-09-20 | 67.28 | 52.15 | 53.95 | 0.00 | - | 2 | 0 | 131.79% |
| AVGO241018P00220000 | 2024-08-27 2:05PM EDT | 2024-10-18 | 58.69 | 52.40 | 53.70 | 0.00 | - | - | 0 | 55.40% |
| AVGO241115P00220000 | 2024-09-13 11:06AM EDT | 2024-11-15 | 54.60 | 52.55 | 53.95 | -1.12 | -2.01% | 2 | 5 | 49.34% |
| AVGO241220P00220000 | 2024-09-13 11:24AM EDT | 2024-12-20 | 55.34 | 52.45 | 54.55 | -11.56 | -17.28% | 100 | 3 | 42.92% |
| AVGO250117P00220000 | 2024-09-05 12:22PM EDT | 2025-01-17 | 66.95 | 53.70 | 54.70 | 0.00 | - | 4 | 37 | 38.52% |
| AVGO250221P00220000 | 2024-09-06 10:11AM EDT | 2025-02-21 | 80.70 | 54.10 | 55.15 | 0.00 | - | 3 | 19 | 35.83% |
| AVGO250321P00220000 | 2024-06-20 1:25PM EDT | 2025-03-21 | 51.86 | 62.00 | 65.90 | 0.00 | - | - | 140 | 56.66% |
| AVGO250620P00220000 | 2024-08-26 1:46PM EDT | 2025-06-20 | 64.10 | 55.65 | 57.90 | 0.00 | - | 1 | 32 | 34.11% |
| AVGO250815P00220000 | 2024-08-28 1:44PM EDT | 2025-08-15 | 65.80 | 57.80 | 59.80 | 0.00 | - | 1 | 1 | 34.92% |
| AVGO251219P00220000 | 2024-08-27 12:41PM EDT | 2025-12-19 | 66.20 | 60.30 | 62.10 | 0.00 | - | - | 1 | 33.42% |
| AVGO260116P00220000 | 2024-09-11 1:54PM EDT | 2026-01-16 | 69.97 | 59.15 | 62.80 | 0.00 | - | 1 | 4 | 33.48% |
| AVGO261218P00220000 | 2024-07-01 9:32AM EDT | 2026-12-18 | 67.20 | 67.20 | 70.90 | 0.00 | - | - | 10 | 34.46% |
© 2024 Yahoo. All rights reserved.