Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230217C00260000 | 2022-12-09 11:33AM EST | 260.00 | 289.85 | 327.20 | 332.20 | 0.00 | - | - | 0 | 0.00% |
| AVGO230217C00300000 | 2023-01-10 9:38AM EST | 300.00 | 266.00 | 297.30 | 301.80 | 0.00 | - | 1 | 1 | 135.64% |
| AVGO230217C00350000 | 2023-01-09 3:55PM EST | 350.00 | 222.00 | 247.70 | 251.90 | 0.00 | - | - | 1 | 112.16% |
| AVGO230217C00400000 | 2023-01-23 1:41PM EST | 400.00 | 185.30 | 197.60 | 201.60 | 0.00 | - | 2 | 2 | 84.77% |
| AVGO230217C00430000 | 2022-12-16 12:14PM EST | 430.00 | 123.62 | 149.00 | 153.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO230217C00440000 | 2022-12-16 3:11PM EST | 440.00 | 117.30 | 139.20 | 143.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO230217C00450000 | 2023-01-26 12:37PM EST | 450.00 | 150.70 | 148.40 | 151.70 | +14.10 | +10.32% | 1 | 15 | 67.32% |
| AVGO230217C00460000 | 2023-01-11 3:43PM EST | 460.00 | 132.30 | 138.50 | 141.60 | +12.50 | +10.43% | 1 | 5 | 62.96% |
| AVGO230217C00470000 | 2023-01-09 3:38PM EST | 470.00 | 124.30 | 128.70 | 132.00 | 0.00 | - | 1 | 5 | 60.91% |
| AVGO230217C00480000 | 2022-12-29 9:40AM EST | 480.00 | 83.33 | 118.70 | 121.80 | 0.00 | - | 1 | 52 | 55.86% |
| AVGO230217C00490000 | 2023-01-20 9:34AM EST | 490.00 | 79.55 | 108.50 | 112.00 | 0.00 | - | 1 | 7 | 51.59% |
| AVGO230217C00500000 | 2023-01-25 1:55PM EST | 500.00 | 87.63 | 98.80 | 102.50 | 0.00 | - | 4 | 115 | 58.39% |
| AVGO230217C00510000 | 2023-01-25 3:06PM EST | 510.00 | 78.00 | 89.10 | 92.40 | 0.00 | - | 3 | 90 | 53.15% |
| AVGO230217C00520000 | 2023-01-26 3:25PM EST | 520.00 | 80.30 | 79.50 | 82.90 | +13.20 | +19.67% | 4 | 114 | 50.13% |
| AVGO230217C00530000 | 2023-01-24 10:34AM EST | 530.00 | 58.50 | 70.50 | 73.20 | 0.00 | - | 1 | 151 | 46.19% |
| AVGO230217C00540000 | 2023-01-26 1:59PM EST | 540.00 | 57.45 | 61.40 | 63.70 | +12.04 | +26.51% | 4 | 300 | 42.66% |
| AVGO230217C00550000 | 2023-01-26 10:54AM EST | 550.00 | 43.80 | 51.90 | 54.30 | +1.05 | +2.46% | 2 | 400 | 39.11% |
| AVGO230217C00560000 | 2023-01-26 1:18PM EST | 560.00 | 39.70 | 43.80 | 45.40 | +5.80 | +17.11% | 136 | 1,714 | 36.36% |
| AVGO230217C00570000 | 2023-01-26 1:01PM EST | 570.00 | 33.30 | 35.60 | 37.10 | +5.90 | +21.53% | 52 | 768 | 34.23% |
| AVGO230217C00580000 | 2023-01-26 3:29PM EST | 580.00 | 28.70 | 28.20 | 29.60 | +7.80 | +37.32% | 101 | 1,552 | 32.71% |
| AVGO230217C00590000 | 2023-01-26 3:13PM EST | 590.00 | 20.36 | 22.10 | 22.70 | +4.96 | +32.21% | 192 | 625 | 31.08% |
| AVGO230217C00600000 | 2023-01-26 3:43PM EST | 600.00 | 15.60 | 16.40 | 17.00 | +4.42 | +39.53% | 189 | 903 | 30.16% |
| AVGO230217C00610000 | 2023-01-26 3:59PM EST | 610.00 | 11.57 | 11.70 | 12.30 | +4.27 | +58.49% | 136 | 519 | 29.43% |
| AVGO230217C00620000 | 2023-01-26 3:59PM EST | 620.00 | 7.96 | 7.80 | 8.50 | +2.91 | +57.62% | 207 | 784 | 28.70% |
| AVGO230217C00630000 | 2023-01-26 3:59PM EST | 630.00 | 5.50 | 5.30 | 5.70 | +2.40 | +77.42% | 55 | 436 | 28.24% |
| AVGO230217C00640000 | 2023-01-26 3:10PM EST | 640.00 | 3.50 | 3.40 | 3.70 | +2.05 | +141.38% | 219 | 285 | 27.92% |
| AVGO230217C00650000 | 2023-01-26 3:56PM EST | 650.00 | 2.25 | 2.00 | 2.35 | +1.21 | +116.35% | 132 | 224 | 27.80% |
| AVGO230217C00660000 | 2023-01-26 1:57PM EST | 660.00 | 1.23 | 1.30 | 1.50 | +0.47 | +61.84% | 18 | 269 | 27.94% |
| AVGO230217C00670000 | 2023-01-26 3:43PM EST | 670.00 | 0.80 | 0.80 | 0.95 | +0.38 | +90.48% | 6 | 148 | 28.17% |
| AVGO230217C00680000 | 2023-01-26 2:33PM EST | 680.00 | 0.40 | 0.45 | 0.60 | +0.10 | +33.33% | 11 | 77 | 28.49% |
| AVGO230217C00690000 | 2023-01-25 10:52AM EST | 690.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 29.64% |
| AVGO230217C00700000 | 2023-01-24 12:17PM EST | 700.00 | 0.15 | 0.20 | 0.30 | +0.05 | +50.00% | 2 | 50 | 30.18% |
| AVGO230217C00710000 | 2023-01-26 1:02PM EST | 710.00 | 0.20 | 0.10 | 0.25 | +0.14 | +233.33% | 2 | 36 | 31.64% |
| AVGO230217C00720000 | 2023-01-26 2:29PM EST | 720.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 2 | 21 | 31.69% |
| AVGO230217C00730000 | 2023-01-12 12:27PM EST | 730.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 33.74% |
| AVGO230217C00740000 | 2023-01-13 9:36AM EST | 740.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 21 | 30 | 34.08% |
| AVGO230217C00760000 | 2023-01-13 9:45AM EST | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 58 | 35.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230217P00260000 | 2023-01-10 2:53PM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 108.59% |
| AVGO230217P00270000 | 2022-12-27 3:22PM EST | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 103.91% |
| AVGO230217P00280000 | 2023-01-13 11:39AM EST | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 99.22% |
| AVGO230217P00290000 | 2022-11-17 10:05AM EST | 290.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | - | 15 | 109.96% |
| AVGO230217P00300000 | 2023-01-10 12:12PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 36 | 90.63% |
| AVGO230217P00310000 | 2023-01-09 11:48AM EST | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 86.72% |
| AVGO230217P00320000 | 2023-01-12 9:59AM EST | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 82.81% |
| AVGO230217P00330000 | 2022-12-30 10:05AM EST | 330.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 78.91% |
| AVGO230217P00340000 | 2023-01-10 2:44PM EST | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.00% |
| AVGO230217P00350000 | 2023-01-26 3:50PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 71.48% |
| AVGO230217P00360000 | 2023-01-26 3:37PM EST | 360.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 26 | 67.97% |
| AVGO230217P00370000 | 2023-01-17 2:29PM EST | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 82 | 64.45% |
| AVGO230217P00380000 | 2023-01-10 2:29PM EST | 380.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 65.04% |
| AVGO230217P00390000 | 2023-01-20 1:58PM EST | 390.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 61.72% |
| AVGO230217P00400000 | 2023-01-25 11:10AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 54.69% |
| AVGO230217P00410000 | 2023-01-24 9:30AM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 137 | 51.56% |
| AVGO230217P00420000 | 2023-01-26 3:59PM EST | 420.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 22 | 149 | 51.76% |
| AVGO230217P00430000 | 2023-01-26 2:35PM EST | 430.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 93 | 52.15% |
| AVGO230217P00440000 | 2023-01-25 3:46PM EST | 440.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 354 | 51.17% |
| AVGO230217P00450000 | 2023-01-26 10:25AM EST | 450.00 | 0.11 | 0.10 | 0.20 | -0.06 | -35.29% | 4 | 947 | 49.51% |
| AVGO230217P00460000 | 2023-01-26 3:21PM EST | 460.00 | 0.17 | 0.15 | 0.25 | -0.10 | -37.04% | 65 | 868 | 47.41% |
| AVGO230217P00470000 | 2023-01-26 12:32PM EST | 470.00 | 0.25 | 0.10 | 0.30 | -0.20 | -44.44% | 2 | 379 | 45.12% |
| AVGO230217P00480000 | 2023-01-26 12:28PM EST | 480.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 12 | 479 | 43.41% |
| AVGO230217P00490000 | 2023-01-26 10:33AM EST | 490.00 | 0.50 | 0.35 | 0.50 | -0.33 | -39.76% | 2 | 308 | 41.31% |
| AVGO230217P00500000 | 2023-01-26 3:09PM EST | 500.00 | 0.70 | 0.60 | 0.70 | -0.25 | -26.32% | 111 | 709 | 39.94% |
| AVGO230217P00510000 | 2023-01-26 3:12PM EST | 510.00 | 0.95 | 0.75 | 0.90 | -0.44 | -31.65% | 92 | 343 | 37.96% |
| AVGO230217P00520000 | 2023-01-26 3:50PM EST | 520.00 | 1.26 | 1.10 | 1.25 | -0.59 | -31.89% | 65 | 749 | 36.54% |
| AVGO230217P00530000 | 2023-01-26 12:31PM EST | 530.00 | 1.79 | 1.55 | 1.75 | -1.04 | -36.75% | 15 | 346 | 35.19% |
| AVGO230217P00540000 | 2023-01-26 3:52PM EST | 540.00 | 2.37 | 2.15 | 2.45 | -1.33 | -35.95% | 164 | 558 | 33.88% |
| AVGO230217P00550000 | 2023-01-26 3:45PM EST | 550.00 | 3.47 | 3.00 | 3.40 | -1.85 | -34.77% | 110 | 508 | 32.53% |
| AVGO230217P00560000 | 2023-01-26 3:59PM EST | 560.00 | 4.67 | 4.30 | 4.80 | -2.73 | -36.89% | 94 | 1,684 | 31.45% |
| AVGO230217P00570000 | 2023-01-26 3:13PM EST | 570.00 | 7.13 | 6.10 | 6.60 | -3.57 | -33.36% | 23 | 445 | 30.16% |
| AVGO230217P00580000 | 2023-01-26 3:53PM EST | 580.00 | 9.26 | 8.80 | 9.10 | -5.44 | -37.01% | 17 | 1,691 | 29.08% |
| AVGO230217P00590000 | 2023-01-26 3:31PM EST | 590.00 | 12.70 | 12.00 | 12.40 | -5.90 | -31.72% | 69 | 144 | 28.07% |
| AVGO230217P00600000 | 2023-01-26 3:39PM EST | 600.00 | 17.44 | 16.20 | 16.70 | -10.57 | -37.74% | 30 | 70 | 27.23% |
| AVGO230217P00610000 | 2023-01-26 1:15PM EST | 610.00 | 25.30 | 21.40 | 22.30 | -8.30 | -24.70% | 6 | 27 | 26.95% |
| AVGO230217P00620000 | 2023-01-26 12:28PM EST | 620.00 | 33.10 | 27.70 | 28.40 | -7.00 | -17.46% | 7 | 12 | 25.78% |
| AVGO230217P00640000 | 2022-11-29 1:47PM EST | 640.00 | 124.65 | 81.50 | 85.50 | 0.00 | - | - | 1 | 100.12% |
| AVGO230217P00730000 | 2023-01-10 10:31AM EST | 730.00 | 175.50 | 129.90 | 133.60 | 0.00 | - | - | 0 | 52.04% |
| AVGO230217P00760000 | 2022-12-19 10:32AM EST | 760.00 | 211.70 | 184.20 | 187.20 | 0.00 | - | 1 | 0 | 122.08% |
© 2023 Yahoo. All rights reserved.
