Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240913C00180000 | 2024-09-10 3:53PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 438 | 2,361 | 78.13% |
| AVGO240920C00180000 | 2024-09-10 3:52PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 665 | 11,581 | 52.73% |
| AVGO240927C00180000 | 2024-09-10 3:49PM EDT | 2024-09-27 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 136 | 780 | 45.80% |
| AVGO241004C00180000 | 2024-09-10 3:58PM EDT | 2024-10-04 | 0.26 | 0.26 | 0.29 | +0.15 | +136.36% | 603 | 1,013 | 43.21% |
| AVGO241011C00180000 | 2024-09-10 3:34PM EDT | 2024-10-11 | 0.52 | 0.39 | 0.49 | +0.36 | +225.00% | 47 | 301 | 42.24% |
| AVGO241018C00180000 | 2024-09-10 3:53PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.71 | +0.39 | +134.48% | 596 | 13,328 | 41.43% |
| AVGO241025C00180000 | 2024-09-10 3:51PM EDT | 2024-10-25 | 1.00 | 0.87 | 0.97 | +0.66 | +194.12% | 145 | 55 | 41.11% |
| AVGO241115C00180000 | 2024-09-10 3:42PM EDT | 2024-11-15 | 2.05 | 1.91 | 2.00 | +1.02 | +99.03% | 565 | 3,432 | 41.71% |
| AVGO241220C00180000 | 2024-09-10 3:42PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.80 | +1.41 | +60.26% | 401 | 5,086 | 42.22% |
| AVGO250117C00180000 | 2024-09-10 3:38PM EDT | 2025-01-17 | 5.00 | 4.75 | 4.90 | +1.95 | +63.93% | 239 | 7,917 | 41.39% |
| AVGO250221C00180000 | 2024-09-10 9:35AM EDT | 2025-02-21 | 4.50 | 6.10 | 6.30 | +0.38 | +9.22% | 34 | 741 | 40.99% |
| AVGO250321C00180000 | 2024-09-10 2:38PM EDT | 2025-03-21 | 7.65 | 7.45 | 7.60 | +2.75 | +56.12% | 23 | 1,166 | 41.37% |
| AVGO250417C00180000 | 2024-09-10 3:11PM EDT | 2025-04-17 | 8.86 | 8.25 | 8.75 | +3.01 | +51.45% | 1 | 141 | 41.54% |
| AVGO250620C00180000 | 2024-09-10 3:50PM EDT | 2025-06-20 | 10.85 | 10.70 | 11.60 | +2.65 | +32.32% | 366 | 3,914 | 42.44% |
| AVGO250815C00180000 | 2024-09-09 11:37AM EDT | 2025-08-15 | 8.40 | 12.15 | 13.55 | 0.00 | - | 21 | 104 | 42.36% |
| AVGO251219C00180000 | 2024-09-10 1:45PM EDT | 2025-12-19 | 16.06 | 15.00 | 17.50 | +4.12 | +34.51% | 10 | 798 | 42.23% |
| AVGO260116C00180000 | 2024-09-10 2:11PM EDT | 2026-01-16 | 17.01 | 16.75 | 17.55 | +4.81 | +39.43% | 29 | 1,478 | 41.09% |
| AVGO261218C00180000 | 2024-09-10 2:02PM EDT | 2026-12-18 | 25.00 | 23.90 | 25.35 | +4.22 | +20.31% | 53 | 995 | 40.47% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240913P00180000 | 2024-09-09 3:20PM EDT | 2024-09-13 | 40.10 | 30.85 | 32.05 | 0.00 | - | 10 | 8 | 119.82% |
| AVGO240920P00180000 | 2024-09-09 12:26PM EDT | 2024-09-20 | 41.60 | 30.70 | 32.40 | 0.00 | - | 10 | 787 | 78.03% |
| AVGO240927P00180000 | 2024-09-06 11:36AM EDT | 2024-09-27 | 41.70 | 31.65 | 33.40 | 0.00 | - | 1 | 66 | 62.48% |
| AVGO241004P00180000 | 2024-09-06 2:21PM EDT | 2024-10-04 | 42.12 | 31.20 | 33.15 | 0.00 | - | 10 | 16 | 61.65% |
| AVGO241018P00180000 | 2024-09-10 3:40PM EDT | 2024-10-18 | 31.40 | 31.60 | 33.45 | -9.80 | -23.79% | 43 | 558 | 51.93% |
| AVGO241115P00180000 | 2024-09-10 12:47PM EDT | 2024-11-15 | 35.70 | 32.60 | 34.15 | -7.00 | -16.39% | 1 | 169 | 44.03% |
| AVGO241220P00180000 | 2024-09-10 3:00PM EDT | 2024-12-20 | 33.55 | 33.15 | 35.15 | -9.95 | -22.87% | 106 | 610 | 40.31% |
| AVGO250117P00180000 | 2024-09-10 9:33AM EDT | 2025-01-17 | 38.86 | 33.60 | 36.65 | -6.04 | -13.45% | 10 | 2,322 | 41.28% |
| AVGO250221P00180000 | 2024-09-06 11:21AM EDT | 2025-02-21 | 44.70 | 35.15 | 36.55 | 0.00 | - | 1 | 29 | 36.30% |
| AVGO250321P00180000 | 2024-09-05 11:21AM EDT | 2025-03-21 | 33.74 | 35.40 | 37.70 | 0.00 | - | 2 | 92 | 36.83% |
| AVGO250417P00180000 | 2024-09-06 3:37PM EDT | 2025-04-17 | 45.49 | 36.45 | 38.40 | 0.00 | - | 13 | 31 | 36.29% |
| AVGO250620P00180000 | 2024-09-06 3:33PM EDT | 2025-06-20 | 40.19 | 37.30 | 39.70 | -6.05 | -13.08% | 4 | 676 | 34.78% |
| AVGO250815P00180000 | 2024-08-20 3:51PM EDT | 2025-08-15 | 30.60 | 38.05 | 40.25 | 0.00 | - | 1 | 2 | 32.86% |
| AVGO251219P00180000 | 2024-08-28 12:23PM EDT | 2025-12-19 | 38.10 | 42.20 | 43.95 | 0.00 | - | 1 | 121 | 34.03% |
| AVGO260116P00180000 | 2024-09-10 9:33AM EDT | 2026-01-16 | 45.30 | 42.05 | 44.10 | -4.95 | -9.85% | 12 | 70 | 33.28% |
| AVGO261218P00180000 | 2024-08-16 10:15AM EDT | 2026-12-18 | 39.61 | 47.20 | 48.85 | 0.00 | - | 10 | 36 | 31.17% |
© 2024 Yahoo. All rights reserved.