Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Strike:165.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00165000 | 2024-09-17 2:54PM EDT | 2024-09-20 | 1.41 | 1.38 | 1.41 | -1.24 | -46.79% | 9,605 | 7,629 | 35.74% |
| AVGO240927C00165000 | 2024-09-17 2:53PM EDT | 2024-09-27 | 2.95 | 2.92 | 2.94 | -1.30 | -30.59% | 1,684 | 2,407 | 35.71% |
| AVGO241004C00165000 | 2024-09-17 2:51PM EDT | 2024-10-04 | 4.10 | 4.15 | 4.25 | -1.50 | -26.79% | 418 | 1,218 | 37.15% |
| AVGO241011C00165000 | 2024-09-17 2:10PM EDT | 2024-10-11 | 5.37 | 5.05 | 5.20 | -1.27 | -19.13% | 106 | 646 | 37.16% |
| AVGO241018C00165000 | 2024-09-17 2:27PM EDT | 2024-10-18 | 6.30 | 6.10 | 6.25 | -1.49 | -19.13% | 257 | 3,894 | 38.34% |
| AVGO241025C00165000 | 2024-09-17 1:31PM EDT | 2024-10-25 | 7.16 | 6.80 | 7.00 | -1.54 | -17.70% | 125 | 676 | 38.27% |
| AVGO241101C00165000 | 2024-09-17 2:35PM EDT | 2024-11-01 | 7.88 | 7.60 | 7.80 | -1.58 | -16.70% | 73 | 47 | 38.72% |
| AVGO241115C00165000 | 2024-09-17 2:42PM EDT | 2024-11-15 | 9.81 | 9.45 | 9.60 | -1.49 | -13.19% | 1,077 | 1,399 | 40.75% |
| AVGO241220C00165000 | 2024-09-17 2:42PM EDT | 2024-12-20 | 13.27 | 12.90 | 13.05 | -1.43 | -9.73% | 125 | 729 | 42.81% |
| AVGO250117C00165000 | 2024-09-17 1:59PM EDT | 2025-01-17 | 14.93 | 14.40 | 14.60 | -1.07 | -6.69% | 59 | 936 | 41.75% |
| AVGO250221C00165000 | 2024-09-17 1:48PM EDT | 2025-02-21 | 16.74 | 16.50 | 16.65 | -1.29 | -7.15% | 39 | 628 | 41.65% |
| AVGO250321C00165000 | 2024-09-17 1:20PM EDT | 2025-03-21 | 18.90 | 18.50 | 18.70 | -1.05 | -5.26% | 94 | 324 | 42.84% |
| AVGO250417C00165000 | 2024-09-17 2:50PM EDT | 2025-04-17 | 19.73 | 19.45 | 19.80 | -1.47 | -6.93% | 83 | 299 | 42.26% |
| AVGO250620C00165000 | 2024-09-17 2:42PM EDT | 2025-06-20 | 22.90 | 22.55 | 22.85 | -0.89 | -3.74% | 1 | 282 | 42.50% |
| AVGO250815C00165000 | 2024-09-17 2:46PM EDT | 2025-08-15 | 24.75 | 24.35 | 24.70 | -1.27 | -4.88% | 6 | 235 | 41.78% |
| AVGO251219C00165000 | 2024-09-16 12:16PM EDT | 2025-12-19 | 29.62 | 26.85 | 29.35 | 0.00 | - | 25 | 75 | 42.09% |
| AVGO260116C00165000 | 2024-09-17 12:36PM EDT | 2026-01-16 | 29.85 | 28.35 | 30.90 | -0.65 | -2.13% | 11 | 130 | 42.98% |
| AVGO261218C00165000 | 2024-09-17 11:30AM EDT | 2026-12-18 | 39.18 | 37.90 | 38.50 | -0.82 | -2.05% | 3 | 1,004 | 41.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00165000 | 2024-09-17 2:51PM EDT | 2024-09-20 | 5.71 | 5.60 | 5.75 | +1.66 | +40.99% | 558 | 3,177 | 63.43% |
| AVGO240927P00165000 | 2024-09-17 2:54PM EDT | 2024-09-27 | 6.99 | 7.00 | 7.15 | +1.49 | +27.09% | 592 | 729 | 50.84% |
| AVGO241004P00165000 | 2024-09-17 2:41PM EDT | 2024-10-04 | 7.75 | 8.00 | 8.25 | +0.96 | +14.14% | 85 | 647 | 47.95% |
| AVGO241011P00165000 | 2024-09-17 12:37PM EDT | 2024-10-11 | 8.75 | 8.85 | 9.05 | +1.25 | +16.67% | 87 | 151 | 45.42% |
| AVGO241018P00165000 | 2024-09-17 2:20PM EDT | 2024-10-18 | 9.75 | 9.60 | 9.80 | +1.35 | +16.07% | 199 | 2,637 | 44.06% |
| AVGO241025P00165000 | 2024-09-17 1:50PM EDT | 2024-10-25 | 10.21 | 10.30 | 10.50 | +0.96 | +10.38% | 4 | 169 | 43.21% |
| AVGO241101P00165000 | 2024-09-17 2:24PM EDT | 2024-11-01 | 10.70 | 10.90 | 11.15 | +1.00 | +10.31% | 187 | 13 | 42.62% |
| AVGO241115P00165000 | 2024-09-17 1:46PM EDT | 2024-11-15 | 12.70 | 12.45 | 12.60 | +1.20 | +10.43% | 46 | 986 | 42.84% |
| AVGO241220P00165000 | 2024-09-17 12:41PM EDT | 2024-12-20 | 15.20 | 15.20 | 15.40 | +1.00 | +7.04% | 162 | 644 | 42.51% |
| AVGO250117P00165000 | 2024-09-17 9:30AM EDT | 2025-01-17 | 14.99 | 16.60 | 16.80 | -0.71 | -4.52% | 1 | 485 | 41.08% |
| AVGO250221P00165000 | 2024-09-17 10:07AM EDT | 2025-02-21 | 17.50 | 18.00 | 18.20 | +0.05 | +0.29% | 1 | 84 | 39.54% |
| AVGO250321P00165000 | 2024-09-17 12:07PM EDT | 2025-03-21 | 18.85 | 19.60 | 19.80 | -0.20 | -1.05% | 1 | 56 | 39.91% |
| AVGO250417P00165000 | 2024-09-17 1:57PM EDT | 2025-04-17 | 20.40 | 20.55 | 20.80 | +0.40 | +2.00% | 1 | 155 | 39.33% |
| AVGO250620P00165000 | 2024-09-16 1:57PM EDT | 2025-06-20 | 22.00 | 22.70 | 22.90 | 0.00 | - | 3 | 68 | 38.23% |
| AVGO250815P00165000 | 2024-09-12 3:32PM EDT | 2025-08-15 | 22.90 | 24.00 | 24.40 | 0.00 | - | 2 | 144 | 37.31% |
| AVGO251219P00165000 | 2024-08-22 1:26PM EDT | 2025-12-19 | 26.00 | 26.85 | 27.80 | 0.00 | - | - | 1 | 36.51% |
| AVGO260116P00165000 | 2024-09-13 10:26AM EDT | 2026-01-16 | 27.00 | 27.40 | 28.60 | 0.00 | - | 3 | 237 | 36.53% |
| AVGO261218P00165000 | 2024-09-16 9:35AM EDT | 2026-12-18 | 34.20 | 33.60 | 34.60 | 0.00 | - | 5 | 136 | 34.40% |
© 2024 Yahoo. All rights reserved.