Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240913C00145000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 4.67 | 4.65 | 4.80 | +3.49 | +295.76% | 6,816 | 4,402 | 53.47% |
| AVGO240920C00145000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 6.25 | 6.25 | 6.40 | +3.81 | +156.15% | 2,325 | 5,698 | 47.73% |
| AVGO240927C00145000 | 2024-09-10 3:58PM EDT | 2024-09-27 | 7.22 | 7.20 | 7.40 | +3.82 | +112.35% | 402 | 1,213 | 44.78% |
| AVGO241004C00145000 | 2024-09-10 3:57PM EDT | 2024-10-04 | 8.15 | 8.15 | 8.35 | +3.90 | +91.76% | 578 | 810 | 44.18% |
| AVGO241011C00145000 | 2024-09-10 3:45PM EDT | 2024-10-11 | 9.06 | 9.00 | 9.20 | +4.16 | +84.90% | 311 | 280 | 43.95% |
| AVGO241018C00145000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 9.80 | 9.75 | 9.95 | +3.97 | +68.10% | 1,169 | 2,573 | 43.73% |
| AVGO241025C00145000 | 2024-09-10 3:58PM EDT | 2024-10-25 | 10.52 | 10.40 | 10.70 | +4.02 | +61.85% | 201 | 132 | 43.88% |
| AVGO241115C00145000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 12.95 | 12.65 | 12.90 | +4.37 | +50.93% | 254 | 184 | 45.19% |
| AVGO241220C00145000 | 2024-09-10 3:42PM EDT | 2024-12-20 | 16.15 | 15.60 | 15.80 | +4.80 | +42.29% | 289 | 884 | 46.06% |
| AVGO250117C00145000 | 2024-09-10 3:55PM EDT | 2025-01-17 | 16.98 | 16.30 | 17.15 | +4.88 | +40.33% | 59 | 1,064 | 44.68% |
| AVGO250221C00145000 | 2024-09-10 2:09PM EDT | 2025-02-21 | 19.20 | 18.60 | 19.85 | +5.65 | +41.70% | 11 | 120 | 46.61% |
| AVGO250321C00145000 | 2024-09-10 11:07AM EDT | 2025-03-21 | 20.75 | 20.15 | 20.65 | +5.75 | +38.33% | 11 | 550 | 44.99% |
| AVGO250417C00145000 | 2024-09-10 2:01PM EDT | 2025-04-17 | 21.25 | 21.10 | 22.35 | +4.75 | +28.79% | 64 | 111 | 45.94% |
| AVGO250620C00145000 | 2024-09-10 12:29PM EDT | 2025-06-20 | 21.49 | 22.80 | 24.90 | +2.24 | +11.64% | 8 | 387 | 45.46% |
| AVGO250815C00145000 | 2024-09-10 10:29AM EDT | 2025-08-15 | 23.50 | 25.40 | 26.55 | +3.30 | +16.34% | 4 | 80 | 44.53% |
| AVGO251219C00145000 | 2024-09-10 11:06AM EDT | 2025-12-19 | 27.43 | 28.35 | 30.95 | +3.90 | +16.57% | 35 | 59 | 44.88% |
| AVGO260116C00145000 | 2024-09-10 3:00PM EDT | 2026-01-16 | 30.90 | 29.80 | 30.65 | +6.47 | +26.48% | 12 | 58 | 43.12% |
| AVGO261218C00145000 | 2024-09-10 12:49PM EDT | 2026-12-18 | 35.28 | 36.85 | 38.45 | +3.03 | +9.40% | 8 | 94 | 42.48% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240913P00145000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 1.34 | 1.13 | 1.42 | -4.11 | -75.41% | 4,869 | 1,269 | 51.51% |
| AVGO240920P00145000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.30 | -3.75 | -53.96% | 1,467 | 7,958 | 48.90% |
| AVGO240927P00145000 | 2024-09-10 3:10PM EDT | 2024-09-27 | 3.75 | 4.10 | 4.25 | -4.72 | -55.73% | 235 | 752 | 45.28% |
| AVGO241004P00145000 | 2024-09-10 3:56PM EDT | 2024-10-04 | 4.90 | 4.85 | 5.05 | -3.88 | -44.19% | 276 | 234 | 43.57% |
| AVGO241011P00145000 | 2024-09-10 3:18PM EDT | 2024-10-11 | 5.50 | 5.55 | 5.75 | -3.85 | -41.18% | 111 | 88 | 42.52% |
| AVGO241018P00145000 | 2024-09-10 3:45PM EDT | 2024-10-18 | 6.05 | 6.15 | 6.35 | -4.05 | -40.10% | 778 | 1,816 | 41.64% |
| AVGO241025P00145000 | 2024-09-10 3:41PM EDT | 2024-10-25 | 6.50 | 6.70 | 6.90 | -3.50 | -35.00% | 30 | 45 | 40.98% |
| AVGO241115P00145000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 8.60 | 8.55 | 8.75 | -3.15 | -26.81% | 320 | 1,231 | 41.38% |
| AVGO241220P00145000 | 2024-09-10 3:58PM EDT | 2024-12-20 | 10.95 | 10.80 | 11.00 | -3.53 | -24.38% | 49 | 575 | 40.85% |
| AVGO250117P00145000 | 2024-09-10 2:54PM EDT | 2025-01-17 | 11.91 | 12.05 | 12.25 | -4.84 | -28.90% | 99 | 2,252 | 39.78% |
| AVGO250221P00145000 | 2024-09-10 3:10PM EDT | 2025-02-21 | 12.99 | 13.25 | 13.50 | -5.25 | -28.78% | 57 | 347 | 38.51% |
| AVGO250321P00145000 | 2024-09-10 3:31PM EDT | 2025-03-21 | 14.20 | 14.45 | 14.70 | -3.45 | -19.55% | 103 | 322 | 38.45% |
| AVGO250417P00145000 | 2024-09-10 2:51PM EDT | 2025-04-17 | 15.35 | 15.10 | 15.55 | -3.55 | -18.78% | 14 | 120 | 37.91% |
| AVGO250620P00145000 | 2024-09-10 12:43PM EDT | 2025-06-20 | 16.90 | 16.55 | 17.45 | -4.20 | -19.91% | 5 | 731 | 37.09% |
| AVGO250815P00145000 | 2024-09-10 3:10PM EDT | 2025-08-15 | 18.25 | 18.45 | 19.35 | -3.40 | -15.70% | 15 | 175 | 37.32% |
| AVGO251219P00145000 | 2024-09-10 2:20PM EDT | 2025-12-19 | 21.75 | 19.30 | 23.95 | -4.77 | -17.99% | 66 | 144 | 38.99% |
| AVGO260116P00145000 | 2024-09-10 9:47AM EDT | 2026-01-16 | 23.94 | 22.00 | 23.20 | -1.36 | -5.38% | 1 | 527 | 36.74% |
| AVGO261218P00145000 | 2024-09-09 12:55PM EDT | 2026-12-18 | 30.10 | 27.00 | 27.85 | 0.00 | - | 51 | 269 | 33.77% |
© 2024 Yahoo. All rights reserved.