Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Strike:140.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00140000 | 2024-09-17 1:35PM EDT | 2024-09-20 | 21.79 | 21.05 | 21.45 | -1.96 | -8.25% | 23 | 3,477 | 0.00% |
| AVGO240927C00140000 | 2024-09-17 2:15PM EDT | 2024-09-27 | 21.51 | 21.30 | 21.80 | -0.84 | -3.76% | 8 | 1,379 | 0.00% |
| AVGO241004C00140000 | 2024-09-16 3:29PM EDT | 2024-10-04 | 23.90 | 21.35 | 22.10 | -0.12 | -0.50% | 2 | 265 | 0.00% |
| AVGO241011C00140000 | 2024-09-17 12:28PM EDT | 2024-10-11 | 22.60 | 22.05 | 22.45 | -1.40 | -5.83% | 5 | 156 | 34.33% |
| AVGO241018C00140000 | 2024-09-17 2:33PM EDT | 2024-10-18 | 23.20 | 22.80 | 23.05 | -1.82 | -7.27% | 42 | 2,659 | 39.62% |
| AVGO241025C00140000 | 2024-09-17 2:21PM EDT | 2024-10-25 | 23.35 | 23.15 | 23.65 | -2.25 | -8.79% | 64 | 151 | 41.87% |
| AVGO241101C00140000 | 2024-09-17 2:21PM EDT | 2024-11-01 | 24.16 | 23.15 | 24.95 | -2.21 | -8.38% | 52 | 5 | 48.23% |
| AVGO241115C00140000 | 2024-09-17 2:22PM EDT | 2024-11-15 | 25.50 | 24.85 | 25.45 | -1.50 | -5.56% | 207 | 2,383 | 45.13% |
| AVGO241220C00140000 | 2024-09-17 1:04PM EDT | 2024-12-20 | 27.95 | 27.65 | 27.95 | -2.15 | -7.14% | 12 | 4,178 | 46.38% |
| AVGO250117C00140000 | 2024-09-17 2:39PM EDT | 2025-01-17 | 29.40 | 28.85 | 29.25 | -2.20 | -6.96% | 93 | 5,283 | 45.22% |
| AVGO250221C00140000 | 2024-09-17 1:10PM EDT | 2025-02-21 | 31.00 | 30.70 | 31.05 | -3.20 | -9.36% | 2 | 525 | 45.18% |
| AVGO250321C00140000 | 2024-09-17 12:53PM EDT | 2025-03-21 | 32.65 | 32.10 | 32.75 | -2.28 | -6.53% | 3 | 12,381 | 46.11% |
| AVGO250417C00140000 | 2024-09-16 9:34AM EDT | 2025-04-17 | 34.40 | 33.15 | 33.40 | 0.00 | - | 3 | 222 | 44.67% |
| AVGO250620C00140000 | 2024-09-17 9:45AM EDT | 2025-06-20 | 37.70 | 35.60 | 36.45 | +1.70 | +4.72% | 4 | 1,027 | 45.59% |
| AVGO250815C00140000 | 2024-09-13 2:59PM EDT | 2025-08-15 | 42.11 | 37.10 | 38.30 | 0.00 | - | 13 | 116 | 45.08% |
| AVGO251219C00140000 | 2024-09-17 1:07PM EDT | 2025-12-19 | 41.50 | 41.25 | 41.75 | -2.00 | -4.60% | 3 | 641 | 43.92% |
| AVGO260116C00140000 | 2024-09-17 2:45PM EDT | 2026-01-16 | 42.45 | 41.65 | 42.30 | -4.47 | -9.53% | 41 | 1,151 | 43.50% |
| AVGO261218C00140000 | 2024-09-16 3:35PM EDT | 2026-12-18 | 51.42 | 48.85 | 50.55 | +0.84 | +1.66% | 1 | 330 | 43.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00140000 | 2024-09-17 1:23PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 216 | 7,946 | 67.77% |
| AVGO240927P00140000 | 2024-09-17 2:28PM EDT | 2024-09-27 | 0.31 | 0.32 | 0.34 | +0.04 | +14.81% | 122 | 737 | 53.22% |
| AVGO241004P00140000 | 2024-09-17 2:49PM EDT | 2024-10-04 | 0.67 | 0.67 | 0.71 | +0.11 | +19.64% | 179 | 1,366 | 49.76% |
| AVGO241011P00140000 | 2024-09-17 1:36PM EDT | 2024-10-11 | 1.02 | 1.00 | 1.07 | +0.14 | +15.91% | 112 | 478 | 47.27% |
| AVGO241018P00140000 | 2024-09-17 2:32PM EDT | 2024-10-18 | 1.42 | 1.44 | 1.50 | +0.19 | +15.45% | 244 | 9,570 | 46.34% |
| AVGO241025P00140000 | 2024-09-17 1:28PM EDT | 2024-10-25 | 1.73 | 1.80 | 1.88 | +0.08 | +4.85% | 80 | 554 | 45.28% |
| AVGO241101P00140000 | 2024-09-17 12:03PM EDT | 2024-11-01 | 2.00 | 2.23 | 2.35 | -0.05 | -2.44% | 39 | 116 | 45.17% |
| AVGO241115P00140000 | 2024-09-17 2:14PM EDT | 2024-11-15 | 3.25 | 3.25 | 3.40 | +0.32 | +10.92% | 91 | 5,988 | 45.76% |
| AVGO241220P00140000 | 2024-09-17 2:46PM EDT | 2024-12-20 | 5.20 | 5.30 | 5.45 | +0.30 | +6.12% | 57 | 4,282 | 45.03% |
| AVGO250117P00140000 | 2024-09-17 12:21PM EDT | 2025-01-17 | 6.23 | 6.40 | 6.50 | +0.33 | +5.59% | 2 | 6,457 | 43.23% |
| AVGO250221P00140000 | 2024-09-17 9:49AM EDT | 2025-02-21 | 7.38 | 7.55 | 7.70 | +0.13 | +1.79% | 2 | 3,082 | 41.72% |
| AVGO250321P00140000 | 2024-09-17 9:54AM EDT | 2025-03-21 | 8.54 | 8.85 | 9.00 | +0.34 | +4.15% | 5 | 14,771 | 41.95% |
| AVGO250417P00140000 | 2024-09-17 1:51PM EDT | 2025-04-17 | 9.64 | 9.70 | 9.85 | +0.40 | +4.33% | 5 | 188 | 41.30% |
| AVGO250620P00140000 | 2024-09-16 2:50PM EDT | 2025-06-20 | 11.20 | 11.60 | 11.75 | 0.00 | - | 50 | 1,733 | 40.27% |
| AVGO250815P00140000 | 2024-09-16 3:26PM EDT | 2025-08-15 | 12.55 | 12.90 | 13.55 | -0.04 | -0.32% | 2 | 444 | 40.19% |
| AVGO251219P00140000 | 2024-09-17 1:54PM EDT | 2025-12-19 | 15.90 | 15.85 | 16.20 | +0.56 | +3.65% | 10 | 1,212 | 38.52% |
| AVGO260116P00140000 | 2024-09-12 10:27AM EDT | 2026-01-16 | 15.90 | 16.35 | 16.70 | +0.20 | +1.27% | 6 | 4,947 | 38.18% |
| AVGO261218P00140000 | 2024-09-16 1:50PM EDT | 2026-12-18 | 21.92 | 21.30 | 23.55 | 0.00 | - | 2 | 0 | 37.56% |
© 2024 Yahoo. All rights reserved.