Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00170000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.70 | 2.65 | 2.71 | +0.60 | +28.57% | 7,657 | 11,683 | 43.46% |
| AVGO240927C00170000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 4.29 | 4.10 | 4.25 | +0.90 | +26.55% | 4,213 | 2,004 | 41.90% |
| AVGO241004C00170000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 5.50 | 5.35 | 5.55 | +0.95 | +20.88% | 726 | 1,254 | 42.14% |
| AVGO241011C00170000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 6.55 | 6.40 | 6.60 | +0.98 | +17.59% | 187 | 706 | 42.05% |
| AVGO241018C00170000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 7.61 | 7.45 | 7.60 | +1.06 | +16.18% | 808 | 6,716 | 42.37% |
| AVGO241025C00170000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 8.40 | 8.25 | 8.40 | +1.09 | +14.91% | 394 | 714 | 42.16% |
| AVGO241115C00170000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 11.18 | 11.00 | 11.20 | +1.28 | +12.93% | 232 | 2,691 | 44.43% |
| AVGO241220C00170000 | 2024-09-13 3:44PM EDT | 2024-12-20 | 14.22 | 14.45 | 14.65 | +1.24 | +9.55% | 199 | 4,355 | 45.54% |
| AVGO250117C00170000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 16.35 | 16.15 | 16.35 | +1.47 | +9.88% | 537 | 8,723 | 44.46% |
| AVGO250221C00170000 | 2024-09-13 12:55PM EDT | 2025-02-21 | 17.70 | 18.25 | 18.50 | +0.40 | +2.31% | 22 | 677 | 44.17% |
| AVGO250321C00170000 | 2024-09-13 3:54PM EDT | 2025-03-21 | 20.50 | 20.15 | 20.50 | +1.60 | +8.47% | 51 | 2,493 | 44.94% |
| AVGO250417C00170000 | 2024-09-13 11:02AM EDT | 2025-04-17 | 20.22 | 21.35 | 21.70 | -0.17 | -0.83% | 6 | 190 | 44.38% |
| AVGO250620C00170000 | 2024-09-13 2:41PM EDT | 2025-06-20 | 24.00 | 24.35 | 24.80 | +0.63 | +2.70% | 143 | 3,577 | 44.31% |
| AVGO250815C00170000 | 2024-09-13 3:17PM EDT | 2025-08-15 | 25.75 | 25.30 | 26.95 | -0.05 | -0.19% | 9 | 501 | 43.84% |
| AVGO251219C00170000 | 2024-09-13 10:43AM EDT | 2025-12-19 | 29.57 | 31.00 | 31.80 | -0.43 | -1.43% | 8 | 486 | 43.95% |
| AVGO260116C00170000 | 2024-09-13 3:57PM EDT | 2026-01-16 | 32.00 | 31.75 | 32.35 | +0.90 | +2.89% | 40 | 13,123 | 43.40% |
| AVGO261218C00170000 | 2024-09-13 2:01PM EDT | 2026-12-18 | 40.15 | 40.10 | 41.85 | +0.36 | +0.90% | 6 | 1,262 | 43.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00170000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 5.37 | 5.35 | 5.50 | -2.43 | -31.15% | 402 | 2,606 | 49.17% |
| AVGO240927P00170000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 6.64 | 6.70 | 6.85 | -2.26 | -25.39% | 208 | 242 | 44.23% |
| AVGO241004P00170000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 7.83 | 7.80 | 7.95 | -2.17 | -21.70% | 244 | 256 | 42.71% |
| AVGO241011P00170000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 8.65 | 8.60 | 8.85 | -2.00 | -18.78% | 173 | 128 | 41.72% |
| AVGO241018P00170000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 9.70 | 9.45 | 9.65 | -1.71 | -14.99% | 118 | 1,280 | 41.11% |
| AVGO241115P00170000 | 2024-09-13 3:40PM EDT | 2024-11-15 | 12.90 | 12.40 | 12.55 | -0.80 | -5.84% | 275 | 430 | 40.97% |
| AVGO241220P00170000 | 2024-09-13 2:19PM EDT | 2024-12-20 | 15.65 | 15.15 | 15.30 | -3.07 | -16.40% | 87 | 1,179 | 40.73% |
| AVGO250117P00170000 | 2024-09-13 2:56PM EDT | 2025-01-17 | 17.35 | 16.60 | 16.80 | -0.90 | -4.93% | 34 | 1,424 | 39.72% |
| AVGO250221P00170000 | 2024-09-13 1:49PM EDT | 2025-02-21 | 18.48 | 18.15 | 18.35 | -1.37 | -6.90% | 4 | 554 | 38.62% |
| AVGO250321P00170000 | 2024-09-12 12:29PM EDT | 2025-03-21 | 20.63 | 19.70 | 20.00 | -1.09 | -5.02% | 1 | 297 | 39.08% |
| AVGO250417P00170000 | 2024-09-13 2:17PM EDT | 2025-04-17 | 21.30 | 20.60 | 21.30 | -0.90 | -4.05% | 3 | 159 | 39.08% |
| AVGO250620P00170000 | 2024-09-13 1:53PM EDT | 2025-06-20 | 23.20 | 22.85 | 23.15 | -0.80 | -3.33% | 9 | 1,214 | 37.49% |
| AVGO250815P00170000 | 2024-09-12 3:29PM EDT | 2025-08-15 | 25.40 | 23.55 | 24.70 | 0.00 | - | 53 | 226 | 36.66% |
| AVGO251219P00170000 | 2024-09-12 10:01AM EDT | 2025-12-19 | 30.10 | 27.80 | 29.25 | 0.00 | - | 40 | 147 | 37.38% |
| AVGO260116P00170000 | 2024-09-12 3:00PM EDT | 2026-01-16 | 30.00 | 28.50 | 29.55 | 0.00 | - | 102 | 437 | 36.69% |
| AVGO261218P00170000 | 2024-09-06 10:50AM EDT | 2026-12-18 | 48.00 | 34.15 | 35.00 | 0.00 | - | 1 | 322 | 33.79% |
© 2024 Yahoo. All rights reserved.