Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230421C00220000 | 2022-12-02 1:16PM EST | 220.00 | 317.62 | 339.30 | 343.50 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230421C00240000 | 2023-01-09 10:54AM EST | 240.00 | 359.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230421C00260000 | 2022-09-06 8:33AM EST | 260.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO230421C00280000 | 2022-12-12 11:46AM EST | 280.00 | 266.02 | 298.30 | 302.50 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230421C00290000 | 2022-12-16 3:50PM EST | 290.00 | 266.30 | 289.20 | 293.40 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230421C00300000 | 2022-09-20 9:04AM EST | 300.00 | 197.30 | 143.20 | 147.90 | 0.00 | - | - | 3 | 0.00% |
| AVGO230421C00320000 | 2022-12-15 9:34AM EST | 320.00 | 240.00 | 259.50 | 263.70 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230421C00380000 | 2022-11-30 3:16PM EST | 380.00 | 165.94 | 183.00 | 187.20 | 0.00 | - | 5 | 17 | 0.00% |
| AVGO230421C00390000 | 2023-01-11 9:40AM EST | 390.00 | 183.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230421C00400000 | 2023-01-23 1:42PM EST | 400.00 | 187.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AVGO230421C00410000 | 2023-01-05 3:57PM EST | 410.00 | 152.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO230421C00420000 | 2022-12-22 1:42PM EST | 420.00 | 138.20 | 153.00 | 158.40 | 0.00 | - | 1 | 22 | 0.00% |
| AVGO230421C00430000 | 2022-12-15 11:59AM EST | 430.00 | 137.00 | 152.40 | 156.70 | 0.00 | - | 2 | 19 | 38.79% |
| AVGO230421C00440000 | 2023-01-04 2:25PM EST | 440.00 | 127.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AVGO230421C00450000 | 2023-01-13 3:05PM EST | 450.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| AVGO230421C00460000 | 2023-01-31 10:47AM EST | 460.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| AVGO230421C00470000 | 2023-01-11 1:16PM EST | 470.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 0.00% |
| AVGO230421C00480000 | 2023-01-10 9:48AM EST | 480.00 | 95.23 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AVGO230421C00490000 | 2023-01-31 10:47AM EST | 490.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| AVGO230421C00500000 | 2023-01-30 3:55PM EST | 500.00 | 91.29 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| AVGO230421C00510000 | 2023-01-18 10:13AM EST | 510.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| AVGO230421C00520000 | 2023-01-25 2:14PM EST | 520.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 0.00% |
| AVGO230421C00530000 | 2023-01-31 3:09PM EST | 530.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 0.00% |
| AVGO230421C00540000 | 2023-01-30 3:42PM EST | 540.00 | 59.23 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| AVGO230421C00550000 | 2023-01-30 2:54PM EST | 550.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 0.00% |
| AVGO230421C00560000 | 2023-01-27 2:34PM EST | 560.00 | 54.82 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| AVGO230421C00570000 | 2023-01-31 10:33AM EST | 570.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 0.00% |
| AVGO230421C00580000 | 2023-01-31 3:46PM EST | 580.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 35 | 762 | 0.00% |
| AVGO230421C00590000 | 2023-01-31 3:59PM EST | 590.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 41 | 500 | 0.39% |
| AVGO230421C00600000 | 2023-01-31 10:49AM EST | 600.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 1.56% |
| AVGO230421C00610000 | 2023-01-31 12:16PM EST | 610.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 1.56% |
| AVGO230421C00620000 | 2023-01-31 3:54PM EST | 620.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 586 | 3.13% |
| AVGO230421C00630000 | 2023-01-31 3:30PM EST | 630.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 3.13% |
| AVGO230421C00640000 | 2023-01-31 11:20AM EST | 640.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 3.13% |
| AVGO230421C00650000 | 2023-01-30 3:21PM EST | 650.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 266 | 6.25% |
| AVGO230421C00660000 | 2023-01-30 2:40PM EST | 660.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 6.25% |
| AVGO230421C00670000 | 2023-01-30 1:20PM EST | 670.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 667 | 671 | 6.25% |
| AVGO230421C00680000 | 2023-01-31 3:58PM EST | 680.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 6.25% |
| AVGO230421C00690000 | 2023-01-31 2:41PM EST | 690.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| AVGO230421C00700000 | 2023-01-30 11:15AM EST | 700.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| AVGO230421C00710000 | 2023-01-26 3:09PM EST | 710.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| AVGO230421C00720000 | 2023-01-30 9:51AM EST | 720.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| AVGO230421C00730000 | 2023-01-27 10:24AM EST | 730.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| AVGO230421C00740000 | 2023-01-25 12:39PM EST | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| AVGO230421C00760000 | 2023-01-27 10:43AM EST | 760.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| AVGO230421C00780000 | 2022-12-01 12:42PM EST | 780.00 | 1.35 | 0.85 | 1.05 | 0.00 | - | 1 | 11 | 31.95% |
| AVGO230421C00800000 | 2023-01-27 11:17AM EST | 800.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| AVGO230421C00820000 | 2023-01-23 3:38PM EST | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 12.50% |
| AVGO230421C00840000 | 2023-01-23 10:32AM EST | 840.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230421P00220000 | 2023-01-30 11:48AM EST | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| AVGO230421P00230000 | 2023-01-11 9:30AM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| AVGO230421P00240000 | 2022-11-11 3:52PM EST | 240.00 | 0.93 | 0.15 | 0.80 | 0.00 | - | 1 | 10 | 81.74% |
| AVGO230421P00250000 | 2023-01-04 2:34PM EST | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| AVGO230421P00260000 | 2022-11-11 3:39PM EST | 260.00 | 1.25 | 0.30 | 1.00 | 0.00 | - | 2 | 15 | 78.05% |
| AVGO230421P00270000 | 2022-12-08 10:46AM EST | 270.00 | 0.95 | 0.10 | 0.30 | 0.00 | - | 2 | 16 | 64.60% |
| AVGO230421P00280000 | 2023-01-11 1:34PM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| AVGO230421P00290000 | 2022-12-19 11:11AM EST | 290.00 | 0.77 | 0.15 | 0.30 | 0.00 | - | 3 | 54 | 59.81% |
| AVGO230421P00300000 | 2023-01-13 3:56PM EST | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| AVGO230421P00310000 | 2023-01-24 3:28PM EST | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| AVGO230421P00320000 | 2023-01-10 10:58AM EST | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 25.00% |
| AVGO230421P00330000 | 2023-01-17 10:38AM EST | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| AVGO230421P00340000 | 2023-01-25 10:11AM EST | 340.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 25.00% |
| AVGO230421P00350000 | 2023-01-26 12:33PM EST | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 25.00% |
| AVGO230421P00360000 | 2023-01-31 12:22PM EST | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| AVGO230421P00370000 | 2023-01-23 12:39PM EST | 370.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
| AVGO230421P00380000 | 2023-01-31 9:37AM EST | 380.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| AVGO230421P00390000 | 2023-01-26 12:43PM EST | 390.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| AVGO230421P00400000 | 2023-01-31 1:36PM EST | 400.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 12.50% |
| AVGO230421P00410000 | 2023-01-27 1:13PM EST | 410.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 12.50% |
| AVGO230421P00420000 | 2023-01-26 11:57AM EST | 420.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 277 | 12.50% |
| AVGO230421P00430000 | 2023-01-30 1:46PM EST | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| AVGO230421P00440000 | 2023-01-26 9:44AM EST | 440.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 12.50% |
| AVGO230421P00450000 | 2023-01-30 11:58AM EST | 450.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| AVGO230421P00460000 | 2023-01-26 1:44PM EST | 460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 12.50% |
| AVGO230421P00470000 | 2023-01-30 12:01PM EST | 470.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 12.50% |
| AVGO230421P00480000 | 2023-01-30 9:30AM EST | 480.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| AVGO230421P00490000 | 2023-01-31 3:15PM EST | 490.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 6 | 635 | 6.25% |
| AVGO230421P00500000 | 2023-01-31 3:15PM EST | 500.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 6.25% |
| AVGO230421P00510000 | 2023-01-31 1:28PM EST | 510.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 403 | 6.25% |
| AVGO230421P00520000 | 2023-01-31 11:00AM EST | 520.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 6.25% |
| AVGO230421P00530000 | 2023-01-31 11:21AM EST | 530.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 30 | 296 | 3.13% |
| AVGO230421P00540000 | 2023-01-31 12:37PM EST | 540.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 3.13% |
| AVGO230421P00550000 | 2023-01-31 12:16PM EST | 550.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 3.13% |
| AVGO230421P00560000 | 2023-01-31 3:56PM EST | 560.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 49 | 189 | 1.56% |
| AVGO230421P00570000 | 2023-01-31 1:37PM EST | 570.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 35 | 388 | 1.56% |
| AVGO230421P00580000 | 2023-01-31 3:54PM EST | 580.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 111 | 405 | 0.39% |
| AVGO230421P00590000 | 2023-01-31 3:54PM EST | 590.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 41 | 258 | 0.00% |
| AVGO230421P00600000 | 2023-01-31 11:00AM EST | 600.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| AVGO230421P00610000 | 2023-01-27 10:45AM EST | 610.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| AVGO230421P00620000 | 2023-01-24 11:38AM EST | 620.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AVGO230421P00630000 | 2022-08-25 2:32PM EST | 630.00 | 109.20 | 163.80 | 167.20 | 0.00 | - | 1 | 1 | 126.94% |
| AVGO230421P00640000 | 2022-08-25 2:48PM EST | 640.00 | 113.90 | 172.30 | 176.30 | 0.00 | - | 1 | 3 | 128.91% |
| AVGO230421P00660000 | 2022-08-25 11:40AM EST | 660.00 | 133.30 | 190.40 | 195.20 | 0.00 | - | 1 | 2 | 133.36% |
| AVGO230421P00680000 | 2022-09-06 8:33AM EST | 680.00 | 186.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO230421P00690000 | 2022-08-25 2:37PM EST | 690.00 | 155.30 | 219.20 | 223.90 | 0.00 | - | 1 | 1 | 140.31% |
| AVGO230421P00700000 | 2022-12-16 2:58PM EST | 700.00 | 149.80 | 120.70 | 124.60 | 0.00 | - | 1 | 1 | 38.44% |
| AVGO230421P00820000 | 2022-12-02 1:16PM EST | 820.00 | 285.28 | 259.20 | 262.80 | 0.00 | - | 1 | 0 | 80.39% |
© 2023 Yahoo. All rights reserved.
