Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240913C00155000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.55 | 0.54 | 0.57 | +0.48 | +685.71% | 6,991 | 3,523 | 49.56% |
| AVGO240920C00155000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 1.82 | 1.80 | 1.88 | +1.38 | +313.64% | 3,956 | 4,832 | 44.78% |
| AVGO240927C00155000 | 2024-09-10 3:56PM EDT | 2024-09-27 | 2.76 | 2.69 | 2.81 | +1.78 | +181.63% | 786 | 813 | 42.60% |
| AVGO241004C00155000 | 2024-09-10 3:57PM EDT | 2024-10-04 | 3.66 | 3.55 | 3.70 | +2.14 | +140.79% | 558 | 463 | 42.21% |
| AVGO241011C00155000 | 2024-09-10 3:50PM EDT | 2024-10-11 | 4.60 | 4.35 | 4.50 | +2.55 | +124.39% | 221 | 225 | 42.04% |
| AVGO241018C00155000 | 2024-09-10 3:58PM EDT | 2024-10-18 | 5.05 | 5.10 | 5.25 | +2.44 | +93.49% | 706 | 3,150 | 42.07% |
| AVGO241025C00155000 | 2024-09-10 3:37PM EDT | 2024-10-25 | 6.30 | 5.75 | 6.00 | +3.38 | +115.75% | 149 | 83 | 42.37% |
| AVGO241115C00155000 | 2024-09-10 3:51PM EDT | 2024-11-15 | 8.10 | 7.95 | 8.15 | +3.22 | +65.98% | 288 | 2,521 | 43.69% |
| AVGO241220C00155000 | 2024-09-10 2:30PM EDT | 2024-12-20 | 11.75 | 10.80 | 11.00 | +4.24 | +56.46% | 179 | 603 | 44.54% |
| AVGO250117C00155000 | 2024-09-10 3:45PM EDT | 2025-01-17 | 12.29 | 12.20 | 12.40 | +3.94 | +47.19% | 133 | 732 | 43.40% |
| AVGO250221C00155000 | 2024-09-10 12:40PM EDT | 2025-02-21 | 12.30 | 13.95 | 14.15 | +2.00 | +19.42% | 56 | 356 | 42.90% |
| AVGO250321C00155000 | 2024-09-10 1:46PM EDT | 2025-03-21 | 15.18 | 15.55 | 15.75 | +3.18 | +26.50% | 17 | 849 | 43.38% |
| AVGO250417C00155000 | 2024-09-10 3:25PM EDT | 2025-04-17 | 17.30 | 16.00 | 16.80 | +5.21 | +43.09% | 5 | 341 | 42.91% |
| AVGO250620C00155000 | 2024-09-10 2:07PM EDT | 2025-06-20 | 19.50 | 18.15 | 20.10 | +6.10 | +45.52% | 30 | 336 | 44.10% |
| AVGO250815C00155000 | 2024-09-10 1:02PM EDT | 2025-08-15 | 19.35 | 19.85 | 21.80 | +3.45 | +21.70% | 16 | 107 | 43.28% |
| AVGO251219C00155000 | 2024-09-10 1:58PM EDT | 2025-12-19 | 24.78 | 22.85 | 25.75 | -5.15 | -17.21% | 18 | 55 | 42.92% |
| AVGO260116C00155000 | 2024-09-10 11:06AM EDT | 2026-01-16 | 24.26 | 24.70 | 26.75 | +3.71 | +18.05% | 4 | 147 | 43.16% |
| AVGO261218C00155000 | 2024-09-09 11:39AM EDT | 2026-12-18 | 26.33 | 31.25 | 33.95 | 0.00 | - | 31 | 122 | 41.52% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240913P00155000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 7.30 | 7.05 | 8.20 | -7.01 | -48.99% | 278 | 659 | 56.98% |
| AVGO240920P00155000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 8.90 | 8.75 | 8.95 | -5.80 | -39.46% | 157 | 7,044 | 48.10% |
| AVGO240927P00155000 | 2024-09-10 3:49PM EDT | 2024-09-27 | 9.11 | 9.55 | 10.75 | -6.49 | -41.60% | 117 | 539 | 52.32% |
| AVGO241004P00155000 | 2024-09-10 3:57PM EDT | 2024-10-04 | 10.35 | 10.25 | 10.50 | -5.30 | -33.87% | 75 | 236 | 42.29% |
| AVGO241011P00155000 | 2024-09-10 3:43PM EDT | 2024-10-11 | 10.50 | 10.85 | 11.15 | -7.05 | -40.17% | 8 | 56 | 41.20% |
| AVGO241018P00155000 | 2024-09-10 3:46PM EDT | 2024-10-18 | 11.27 | 11.50 | 11.70 | -5.15 | -31.36% | 1,736 | 3,063 | 40.22% |
| AVGO241025P00155000 | 2024-09-10 3:31PM EDT | 2024-10-25 | 11.22 | 11.95 | 12.30 | -8.48 | -43.05% | 21 | 30 | 39.95% |
| AVGO241115P00155000 | 2024-09-10 3:46PM EDT | 2024-11-15 | 13.61 | 13.75 | 14.00 | -4.84 | -26.23% | 19 | 953 | 39.91% |
| AVGO241220P00155000 | 2024-09-10 2:28PM EDT | 2024-12-20 | 15.90 | 15.95 | 16.15 | -4.95 | -23.74% | 19 | 437 | 39.25% |
| AVGO250117P00155000 | 2024-09-10 3:54PM EDT | 2025-01-17 | 17.35 | 17.20 | 17.45 | -7.14 | -29.15% | 3 | 350 | 38.45% |
| AVGO250221P00155000 | 2024-09-09 2:48PM EDT | 2025-02-21 | 22.72 | 18.40 | 18.65 | 0.00 | - | 77 | 95 | 37.14% |
| AVGO250321P00155000 | 2024-09-06 12:49PM EDT | 2025-03-21 | 26.00 | 19.65 | 20.05 | 0.00 | - | 4 | 101 | 37.59% |
| AVGO250417P00155000 | 2024-09-10 2:38PM EDT | 2025-04-17 | 20.50 | 20.35 | 21.20 | -0.55 | -2.61% | 8 | 110 | 37.71% |
| AVGO250620P00155000 | 2024-09-09 1:12PM EDT | 2025-06-20 | 26.21 | 21.80 | 22.70 | 0.00 | - | 2 | 660 | 36.06% |
| AVGO250815P00155000 | 2024-09-06 9:47AM EDT | 2025-08-15 | 28.80 | 23.00 | 24.05 | 0.00 | - | 5 | 270 | 35.32% |
| AVGO251219P00155000 | 2024-09-09 10:20AM EDT | 2025-12-19 | 31.85 | 26.60 | 27.70 | 0.00 | - | 10 | 142 | 35.65% |
| AVGO260116P00155000 | 2024-09-05 9:46AM EDT | 2026-01-16 | 26.45 | 26.90 | 28.35 | 0.00 | - | 2 | 49 | 35.57% |
| AVGO261218P00155000 | 2024-09-09 9:58AM EDT | 2026-12-18 | 37.02 | 32.10 | 34.45 | 0.00 | - | 1 | 105 | 34.35% |
© 2024 Yahoo. All rights reserved.