Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:130.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00130000 | 2024-09-17 2:17PM EDT | 2024-09-20 | 31.51 | 31.30 | 31.90 | -2.51 | -7.38% | 92 | 1,520 | 0.00% |
| AVGO240927C00130000 | 2024-09-16 10:30AM EDT | 2024-09-27 | 31.80 | 31.35 | 32.15 | 0.00 | - | 1 | 40 | 57.62% |
| AVGO241004C00130000 | 2024-09-17 11:48AM EDT | 2024-10-04 | 32.75 | 31.15 | 31.80 | -4.00 | -10.88% | 31 | 27 | 0.00% |
| AVGO241011C00130000 | 2024-09-16 2:14PM EDT | 2024-10-11 | 34.11 | 31.50 | 32.20 | 0.00 | - | 4 | 42 | 41.31% |
| AVGO241018C00130000 | 2024-09-17 2:25PM EDT | 2024-10-18 | 32.60 | 32.05 | 32.55 | -1.40 | -4.12% | 3 | 1,665 | 46.66% |
| AVGO241025C00130000 | 2024-09-13 9:39AM EDT | 2024-10-25 | 38.50 | 32.65 | 32.95 | 0.00 | - | 1 | 13 | 48.63% |
| AVGO241115C00130000 | 2024-09-17 12:10PM EDT | 2024-11-15 | 34.80 | 33.45 | 34.15 | +0.50 | +1.46% | 1 | 75 | 50.06% |
| AVGO241220C00130000 | 2024-09-16 11:35AM EDT | 2024-12-20 | 36.80 | 35.75 | 36.45 | 0.00 | - | 8 | 3,105 | 50.35% |
| AVGO250117C00130000 | 2024-09-17 12:50PM EDT | 2025-01-17 | 36.50 | 36.60 | 37.05 | -1.59 | -4.17% | 18 | 9,510 | 48.24% |
| AVGO250221C00130000 | 2024-09-17 1:00PM EDT | 2025-02-21 | 38.50 | 38.00 | 38.30 | -4.50 | -10.47% | 13 | 130 | 46.96% |
| AVGO250321C00130000 | 2024-09-17 12:08PM EDT | 2025-03-21 | 40.66 | 39.45 | 39.75 | +0.25 | +0.62% | 29 | 915 | 47.75% |
| AVGO250417C00130000 | 2024-09-13 2:43PM EDT | 2025-04-17 | 44.75 | 40.20 | 40.60 | 0.00 | - | 1 | 99 | 47.00% |
| AVGO250620C00130000 | 2024-09-16 1:37PM EDT | 2025-06-20 | 44.50 | 42.50 | 43.00 | 0.00 | - | 1 | 715 | 46.93% |
| AVGO250815C00130000 | 2024-09-12 10:39AM EDT | 2025-08-15 | 47.50 | 43.85 | 44.45 | 0.00 | - | 25 | 54 | 45.87% |
| AVGO251219C00130000 | 2024-09-11 3:53PM EDT | 2025-12-19 | 45.10 | 46.25 | 48.20 | 0.00 | - | 18 | 572 | 45.69% |
| AVGO260116C00130000 | 2024-09-16 9:49AM EDT | 2026-01-16 | 50.50 | 48.25 | 48.70 | 0.00 | - | 1 | 1,183 | 45.20% |
| AVGO261218C00130000 | 2024-09-16 3:31PM EDT | 2026-12-18 | 56.41 | 53.30 | 55.15 | 0.00 | - | 8 | 297 | 43.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00130000 | 2024-09-17 2:12PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 8,349 | 84.38% |
| AVGO240927P00130000 | 2024-09-17 12:21PM EDT | 2024-09-27 | 0.10 | 0.08 | 0.10 | 0.00 | - | 64 | 1,242 | 59.77% |
| AVGO241004P00130000 | 2024-09-17 12:31PM EDT | 2024-10-04 | 0.25 | 0.21 | 0.24 | +0.02 | +8.70% | 31 | 449 | 54.00% |
| AVGO241011P00130000 | 2024-09-17 1:58PM EDT | 2024-10-11 | 0.39 | 0.37 | 0.41 | +0.03 | +8.33% | 3 | 542 | 50.83% |
| AVGO241018P00130000 | 2024-09-17 2:14PM EDT | 2024-10-18 | 0.60 | 0.57 | 0.60 | +0.06 | +11.11% | 256 | 6,485 | 49.22% |
| AVGO241025P00130000 | 2024-09-17 1:08PM EDT | 2024-10-25 | 0.85 | 0.78 | 0.85 | +0.07 | +8.97% | 17 | 331 | 48.39% |
| AVGO241101P00130000 | 2024-09-17 11:18AM EDT | 2024-11-01 | 1.10 | 1.02 | 1.10 | +0.09 | +8.91% | 25 | 70 | 47.58% |
| AVGO241115P00130000 | 2024-09-17 2:14PM EDT | 2024-11-15 | 1.74 | 1.69 | 1.74 | +0.16 | +10.13% | 153 | 3,316 | 47.44% |
| AVGO241220P00130000 | 2024-09-17 2:07PM EDT | 2024-12-20 | 3.16 | 3.10 | 3.25 | +0.15 | +4.98% | 26 | 5,691 | 46.45% |
| AVGO250117P00130000 | 2024-09-17 10:58AM EDT | 2025-01-17 | 3.80 | 4.00 | 4.10 | -0.15 | -3.80% | 50 | 7,733 | 44.61% |
| AVGO250221P00130000 | 2024-09-17 12:37PM EDT | 2025-02-21 | 4.95 | 4.90 | 5.00 | +0.10 | +2.06% | 11 | 1,105 | 42.69% |
| AVGO250321P00130000 | 2024-09-16 10:34AM EDT | 2025-03-21 | 5.90 | 5.90 | 6.05 | -0.30 | -4.84% | 4 | 1,463 | 42.76% |
| AVGO250417P00130000 | 2024-09-16 10:16AM EDT | 2025-04-17 | 6.35 | 6.65 | 6.75 | 0.00 | - | 20 | 683 | 42.01% |
| AVGO250620P00130000 | 2024-09-17 10:57AM EDT | 2025-06-20 | 8.15 | 8.35 | 8.50 | -0.45 | -5.23% | 20 | 2,484 | 41.19% |
| AVGO250815P00130000 | 2024-09-16 12:04PM EDT | 2025-08-15 | 9.60 | 9.50 | 9.65 | 0.00 | - | 1 | 657 | 40.09% |
| AVGO251219P00130000 | 2024-09-17 11:14AM EDT | 2025-12-19 | 12.03 | 12.10 | 12.40 | +0.58 | +5.07% | 12 | 162 | 39.15% |
| AVGO260116P00130000 | 2024-09-16 10:25AM EDT | 2026-01-16 | 12.74 | 12.75 | 13.25 | 0.00 | - | 2 | 1,295 | 39.48% |
| AVGO261218P00130000 | 2024-09-17 10:46AM EDT | 2026-12-18 | 17.20 | 17.10 | 18.15 | +0.19 | +1.12% | 1 | 0 | 36.79% |
© 2024 Yahoo. All rights reserved.