Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:125.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00125000 | 2024-09-17 12:55PM EDT | 2024-09-20 | 36.78 | 36.35 | 37.10 | -2.24 | -5.74% | 15 | 2,185 | 110.55% |
| AVGO240927C00125000 | 2024-09-10 1:51PM EDT | 2024-09-27 | 23.40 | 36.45 | 37.10 | 0.00 | - | 15 | 28 | 71.68% |
| AVGO241004C00125000 | 2024-09-17 10:24AM EDT | 2024-10-04 | 38.50 | 36.45 | 37.30 | -1.25 | -3.14% | 3 | 7 | 61.52% |
| AVGO241011C00125000 | 2024-09-11 1:30PM EDT | 2024-10-11 | 29.51 | 36.35 | 37.15 | 0.00 | - | 1 | 3 | 60.64% |
| AVGO241018C00125000 | 2024-09-17 12:23PM EDT | 2024-10-18 | 37.23 | 37.00 | 37.55 | -2.52 | -6.34% | 17 | 207 | 56.20% |
| AVGO241101C00125000 | 2024-09-12 12:10PM EDT | 2024-11-01 | 38.86 | 37.45 | 38.95 | 0.00 | - | - | 20 | 58.74% |
| AVGO241115C00125000 | 2024-09-12 9:58AM EDT | 2024-11-15 | 38.06 | 38.50 | 38.80 | 0.00 | - | 1 | 97 | 55.42% |
| AVGO241220C00125000 | 2024-09-13 3:35PM EDT | 2024-12-20 | 41.60 | 40.25 | 40.70 | -3.45 | -7.66% | 3 | 49 | 54.79% |
| AVGO250117C00125000 | 2024-09-17 10:22AM EDT | 2025-01-17 | 42.32 | 40.95 | 41.45 | -1.93 | -4.36% | 2 | 76 | 51.45% |
| AVGO250221C00125000 | 2024-09-17 11:25AM EDT | 2025-02-21 | 43.70 | 42.10 | 42.50 | -1.80 | -3.96% | 2 | 28 | 50.32% |
| AVGO250321C00125000 | 2024-09-16 10:46AM EDT | 2025-03-21 | 42.62 | 43.55 | 44.30 | 0.00 | - | 1 | 41 | 51.07% |
| AVGO250417C00125000 | 2024-09-13 3:58PM EDT | 2025-04-17 | 49.70 | 44.10 | 44.40 | 0.00 | - | 5 | 83 | 49.15% |
| AVGO250620C00125000 | 2024-09-13 3:44PM EDT | 2025-06-20 | 51.30 | 46.15 | 47.45 | 0.00 | - | 24 | 220 | 50.78% |
| AVGO250815C00125000 | 2024-09-16 11:13AM EDT | 2025-08-15 | 47.90 | 47.60 | 48.00 | 0.00 | - | 6 | 41 | 47.54% |
| AVGO251219C00125000 | 2024-09-06 10:19AM EDT | 2025-12-19 | 34.50 | 50.90 | 52.45 | 0.00 | - | 4 | 7 | 48.74% |
| AVGO260116C00125000 | 2024-09-12 1:00PM EDT | 2026-01-16 | 54.60 | 51.50 | 51.95 | 0.00 | - | 11 | 65 | 46.43% |
| AVGO261218C00125000 | 2024-09-12 1:32PM EDT | 2026-12-18 | 57.75 | 56.05 | 59.15 | -2.85 | -4.70% | 1 | 9 | 45.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00125000 | 2024-09-17 12:01PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 8,091 | 91.41% |
| AVGO240927P00125000 | 2024-09-17 12:47PM EDT | 2024-09-27 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 23 | 407 | 64.65% |
| AVGO241004P00125000 | 2024-09-17 1:19PM EDT | 2024-10-04 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 83 | 505 | 57.62% |
| AVGO241011P00125000 | 2024-09-17 1:12PM EDT | 2024-10-11 | 0.28 | 0.25 | 0.27 | +0.02 | +7.69% | 86 | 4,312 | 53.52% |
| AVGO241018P00125000 | 2024-09-17 1:40PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.41 | +0.05 | +14.29% | 44 | 3,752 | 51.17% |
| AVGO241025P00125000 | 2024-09-17 1:39PM EDT | 2024-10-25 | 0.56 | 0.55 | 0.59 | +0.02 | +3.70% | 54 | 7,764 | 50.29% |
| AVGO241101P00125000 | 2024-09-17 11:18AM EDT | 2024-11-01 | 0.69 | 0.72 | 0.81 | -0.02 | -2.82% | 28 | 94 | 49.73% |
| AVGO241115P00125000 | 2024-09-17 12:06PM EDT | 2024-11-15 | 1.14 | 1.21 | 1.26 | -0.05 | -4.20% | 103 | 826 | 48.63% |
| AVGO241220P00125000 | 2024-09-17 11:20AM EDT | 2024-12-20 | 2.28 | 2.40 | 2.47 | -0.02 | -0.87% | 3 | 300 | 47.07% |
| AVGO250117P00125000 | 2024-09-16 3:32PM EDT | 2025-01-17 | 3.03 | 3.10 | 3.20 | 0.00 | - | 1 | 5,487 | 45.15% |
| AVGO250221P00125000 | 2024-09-16 3:49PM EDT | 2025-02-21 | 3.83 | 3.90 | 4.05 | 0.00 | - | 1 | 84 | 43.41% |
| AVGO250321P00125000 | 2024-09-16 2:17PM EDT | 2025-03-21 | 4.75 | 4.85 | 4.95 | 0.00 | - | 2 | 1,266 | 43.29% |
| AVGO250417P00125000 | 2024-09-16 11:46AM EDT | 2025-04-17 | 5.60 | 5.50 | 5.60 | 0.00 | - | 2 | 279 | 42.56% |
| AVGO250620P00125000 | 2024-09-16 10:51AM EDT | 2025-06-20 | 7.28 | 7.15 | 7.25 | 0.00 | - | 2 | 3,145 | 41.80% |
| AVGO250815P00125000 | 2024-09-16 2:18PM EDT | 2025-08-15 | 7.95 | 8.05 | 8.25 | 0.00 | - | 13 | 485 | 40.50% |
| AVGO251219P00125000 | 2024-09-13 12:26PM EDT | 2025-12-19 | 10.15 | 10.20 | 12.05 | 0.00 | - | 4 | 198 | 41.84% |
| AVGO260116P00125000 | 2024-09-12 1:16PM EDT | 2026-01-16 | 11.20 | 11.10 | 11.30 | +0.44 | +4.09% | 1 | 110 | 39.25% |
| AVGO261218P00125000 | 2024-09-16 2:33PM EDT | 2026-12-18 | 15.39 | 14.40 | 15.95 | 0.00 | - | 1 | 17 | 36.63% |
© 2024 Yahoo. All rights reserved.