Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00120000 | 2024-09-12 12:05PM EDT | 2024-09-20 | 45.63 | 47.00 | 48.05 | +3.67 | +8.75% | 1 | 591 | 133.20% |
| AVGO240927C00120000 | 2024-09-10 10:47AM EDT | 2024-09-27 | 25.37 | 46.80 | 48.20 | 0.00 | - | 3 | 9 | 100.54% |
| AVGO241004C00120000 | 2024-09-13 3:18PM EDT | 2024-10-04 | 46.55 | 46.95 | 48.30 | +1.63 | +3.63% | 1 | 10 | 85.06% |
| AVGO241011C00120000 | 2024-09-13 12:29PM EDT | 2024-10-11 | 46.36 | 47.40 | 48.60 | +9.36 | +25.30% | 4 | 31 | 64.84% |
| AVGO241018C00120000 | 2024-09-13 3:05PM EDT | 2024-10-18 | 46.70 | 47.75 | 49.00 | +7.86 | +20.24% | 13 | 136 | 67.48% |
| AVGO241025C00120000 | 2024-09-13 12:29PM EDT | 2024-10-25 | 46.82 | 47.85 | 48.95 | +1.35 | +2.97% | 4 | 16 | 62.06% |
| AVGO241115C00120000 | 2024-09-13 10:28AM EDT | 2024-11-15 | 46.90 | 48.30 | 49.45 | +7.80 | +19.95% | 20 | 60 | 56.91% |
| AVGO241220C00120000 | 2024-09-13 3:12PM EDT | 2024-12-20 | 49.25 | 49.30 | 50.65 | +1.30 | +2.71% | 104 | 1,457 | 54.36% |
| AVGO250117C00120000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 51.30 | 50.70 | 51.20 | +3.10 | +6.43% | 39 | 3,804 | 53.52% |
| AVGO250221C00120000 | 2024-09-12 1:56PM EDT | 2025-02-21 | 50.21 | 51.95 | 52.35 | 0.00 | - | 3 | 43 | 52.72% |
| AVGO250321C00120000 | 2024-09-12 3:41PM EDT | 2025-03-21 | 51.55 | 51.25 | 53.90 | 0.00 | - | 15 | 189 | 50.31% |
| AVGO250417C00120000 | 2024-09-12 3:06PM EDT | 2025-04-17 | 51.94 | 53.20 | 54.25 | 0.00 | - | 2 | 21 | 51.04% |
| AVGO250620C00120000 | 2024-09-12 3:28PM EDT | 2025-06-20 | 53.55 | 55.00 | 56.35 | 0.00 | - | 11 | 753 | 50.38% |
| AVGO250815C00120000 | 2024-09-13 12:12PM EDT | 2025-08-15 | 55.50 | 55.75 | 57.55 | +22.50 | +68.18% | 1 | 84 | 50.59% |
| AVGO251219C00120000 | 2024-09-06 10:35AM EDT | 2025-12-19 | 36.27 | 59.15 | 62.45 | 0.00 | - | 3 | 250 | 52.83% |
| AVGO260116C00120000 | 2024-09-13 2:20PM EDT | 2026-01-16 | 59.62 | 59.50 | 61.00 | +1.31 | +2.25% | 3 | 1,124 | 48.57% |
| AVGO261218C00120000 | 2024-09-13 3:33PM EDT | 2026-12-18 | 65.70 | 65.40 | 67.35 | +1.25 | +1.94% | 6 | 96 | 46.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00120000 | 2024-09-13 3:32PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 4,441 | 87.50% |
| AVGO240927P00120000 | 2024-09-13 3:21PM EDT | 2024-09-27 | 0.05 | 0.04 | 0.05 | 0.00 | - | 74 | 1,389 | 69.53% |
| AVGO241004P00120000 | 2024-09-13 1:47PM EDT | 2024-10-04 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 19 | 420 | 62.11% |
| AVGO241011P00120000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 0.15 | 0.12 | 0.17 | -0.03 | -16.67% | 42 | 4,579 | 57.52% |
| AVGO241018P00120000 | 2024-09-13 3:46PM EDT | 2024-10-18 | 0.22 | 0.19 | 0.23 | -0.06 | -21.43% | 60 | 3,209 | 54.39% |
| AVGO241025P00120000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 0.32 | 0.30 | 0.36 | -0.09 | -21.95% | 115 | 267 | 53.56% |
| AVGO241115P00120000 | 2024-09-13 3:43PM EDT | 2024-11-15 | 0.78 | 0.74 | 0.78 | -0.14 | -15.22% | 65 | 1,982 | 51.44% |
| AVGO241220P00120000 | 2024-09-13 3:02PM EDT | 2024-12-20 | 1.69 | 1.55 | 1.61 | -0.09 | -5.06% | 17 | 4,319 | 49.34% |
| AVGO250117P00120000 | 2024-09-13 3:42PM EDT | 2025-01-17 | 2.21 | 2.10 | 2.19 | -0.08 | -3.49% | 9 | 12,750 | 47.38% |
| AVGO250221P00120000 | 2024-09-13 3:50PM EDT | 2025-02-21 | 2.83 | 2.76 | 2.83 | -0.22 | -7.21% | 5 | 658 | 45.26% |
| AVGO250321P00120000 | 2024-09-13 3:10PM EDT | 2025-03-21 | 3.70 | 3.50 | 3.60 | -0.36 | -8.87% | 7 | 1,946 | 45.18% |
| AVGO250417P00120000 | 2024-09-12 2:36PM EDT | 2025-04-17 | 4.25 | 4.00 | 4.10 | 0.00 | - | 25 | 115 | 44.19% |
| AVGO250620P00120000 | 2024-09-13 3:14PM EDT | 2025-06-20 | 5.55 | 5.30 | 5.55 | -0.15 | -2.63% | 4 | 3,496 | 43.40% |
| AVGO250815P00120000 | 2024-09-13 2:51PM EDT | 2025-08-15 | 6.57 | 5.85 | 6.50 | -0.23 | -3.38% | 22 | 361 | 42.19% |
| AVGO251219P00120000 | 2024-09-13 1:11PM EDT | 2025-12-19 | 8.70 | 7.75 | 8.80 | -0.19 | -2.14% | 40 | 729 | 40.97% |
| AVGO260116P00120000 | 2024-09-13 3:59PM EDT | 2026-01-16 | 9.00 | 8.85 | 10.20 | -0.89 | -9.00% | 4 | 2,006 | 42.60% |
| AVGO261218P00120000 | 2024-09-12 11:08AM EDT | 2026-12-18 | 13.26 | 12.60 | 13.90 | 0.00 | - | 6 | 535 | 38.30% |
© 2024 Yahoo. All rights reserved.