Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616C00300000 | 2022-09-21 10:23AM EDT | 300.00 | 203.10 | 174.40 | 179.30 | 0.00 | - | - | 1 | 51.72% |
| AVGO230616C00320000 | 2022-07-22 10:01AM EDT | 320.00 | 201.90 | 229.40 | 237.80 | 0.00 | - | 2 | 1 | 118.60% |
| AVGO230616C00340000 | 2022-07-20 11:25AM EDT | 340.00 | 184.60 | 212.80 | 220.10 | 0.00 | - | - | 0 | 111.18% |
| AVGO230616C00350000 | 2022-07-22 10:32AM EDT | 350.00 | 176.40 | 203.30 | 210.10 | 0.00 | - | 2 | 3 | 106.60% |
| AVGO230616C00390000 | 2022-06-13 1:21PM EDT | 390.00 | 157.40 | 117.00 | 124.40 | 0.00 | - | 2 | 2 | 53.69% |
| AVGO230616C00400000 | 2022-09-22 11:53AM EDT | 400.00 | 104.68 | 97.80 | 101.70 | 0.00 | - | 42 | 45 | 43.59% |
| AVGO230616C00410000 | 2022-06-10 2:12PM EDT | 410.00 | 158.40 | 115.80 | 121.60 | 0.00 | - | 2 | 2 | 60.09% |
| AVGO230616C00420000 | 2022-09-28 2:27PM EDT | 420.00 | 84.37 | 85.10 | 89.10 | -18.48 | -17.97% | 50 | 46 | 42.66% |
| AVGO230616C00430000 | 2022-09-28 2:27PM EDT | 430.00 | 78.22 | 78.40 | 82.90 | -3.78 | -4.61% | 1 | 80 | 42.04% |
| AVGO230616C00440000 | 2022-08-09 1:37PM EDT | 440.00 | 118.30 | 101.10 | 104.50 | 0.00 | - | 1 | 2 | 58.88% |
| AVGO230616C00450000 | 2022-09-26 11:52AM EDT | 450.00 | 67.80 | 67.60 | 71.10 | 0.00 | - | 2 | 19 | 40.76% |
| AVGO230616C00460000 | 2022-09-28 10:00AM EDT | 460.00 | 62.00 | 62.30 | 65.80 | +1.00 | +1.64% | 1 | 19 | 40.30% |
| AVGO230616C00470000 | 2022-09-26 3:37PM EDT | 470.00 | 57.60 | 57.40 | 60.50 | 0.00 | - | 1 | 318 | 39.69% |
| AVGO230616C00480000 | 2022-09-26 12:25PM EDT | 480.00 | 52.30 | 52.70 | 56.10 | 0.00 | - | 5 | 27 | 39.50% |
| AVGO230616C00490000 | 2022-09-22 11:22AM EDT | 490.00 | 52.50 | 48.50 | 51.70 | 0.00 | - | 3 | 48 | 39.17% |
| AVGO230616C00500000 | 2022-09-28 3:02PM EDT | 500.00 | 44.80 | 44.00 | 46.60 | +0.50 | +1.13% | 4 | 178 | 38.24% |
| AVGO230616C00510000 | 2022-09-28 2:09PM EDT | 510.00 | 40.45 | 40.60 | 42.60 | +3.07 | +8.21% | 1 | 55 | 37.86% |
| AVGO230616C00520000 | 2022-09-28 11:06AM EDT | 520.00 | 37.75 | 36.10 | 39.20 | +0.54 | +1.45% | 1 | 186 | 37.72% |
| AVGO230616C00530000 | 2022-09-28 2:39PM EDT | 530.00 | 33.50 | 32.90 | 35.50 | -1.50 | -4.29% | 2 | 217 | 37.25% |
| AVGO230616C00540000 | 2022-09-21 11:08AM EDT | 540.00 | 41.60 | 29.50 | 32.40 | 0.00 | - | 1 | 116 | 37.02% |
| AVGO230616C00550000 | 2022-09-23 3:22PM EDT | 550.00 | 26.87 | 26.10 | 29.40 | 0.00 | - | 3 | 362 | 36.72% |
| AVGO230616C00560000 | 2022-09-27 11:26AM EDT | 560.00 | 24.10 | 24.10 | 26.80 | 0.00 | - | 7 | 369 | 36.55% |
| AVGO230616C00570000 | 2022-09-27 1:06PM EDT | 570.00 | 20.12 | 21.80 | 24.10 | 0.00 | - | 9 | 154 | 36.19% |
| AVGO230616C00580000 | 2022-09-27 1:21PM EDT | 580.00 | 18.70 | 19.70 | 21.50 | 0.00 | - | 1 | 96 | 35.74% |
| AVGO230616C00590000 | 2022-09-27 1:06PM EDT | 590.00 | 16.62 | 17.80 | 19.50 | 0.00 | - | 12 | 65 | 35.62% |
| AVGO230616C00600000 | 2022-09-27 11:59AM EDT | 600.00 | 15.20 | 15.90 | 17.60 | 0.00 | - | 1 | 314 | 35.44% |
| AVGO230616C00610000 | 2022-09-27 12:01PM EDT | 610.00 | 13.50 | 14.00 | 15.70 | 0.00 | - | 2 | 883 | 35.14% |
| AVGO230616C00620000 | 2022-09-28 12:00PM EDT | 620.00 | 12.80 | 12.60 | 14.20 | +1.10 | +9.40% | 60 | 267 | 35.05% |
| AVGO230616C00630000 | 2022-09-28 12:59PM EDT | 630.00 | 11.43 | 11.30 | 13.00 | +0.63 | +5.83% | 1 | 59 | 35.12% |
| AVGO230616C00640000 | 2022-09-23 10:58AM EDT | 640.00 | 11.10 | 10.00 | 11.20 | 0.00 | - | 14 | 264 | 34.51% |
| AVGO230616C00650000 | 2022-09-28 11:42AM EDT | 650.00 | 8.80 | 9.00 | 9.70 | -0.90 | -9.28% | 1 | 70 | 34.03% |
| AVGO230616C00660000 | 2022-09-26 2:15PM EDT | 660.00 | 8.48 | 7.70 | 9.30 | 0.00 | - | 1 | 45 | 34.61% |
| AVGO230616C00670000 | 2022-09-27 10:03AM EDT | 670.00 | 6.90 | 7.00 | 7.70 | 0.00 | - | 1 | 146 | 33.75% |
| AVGO230616C00680000 | 2022-09-20 9:55AM EDT | 680.00 | 9.48 | 6.30 | 7.00 | 0.00 | - | 3 | 218 | 33.82% |
| AVGO230616C00690000 | 2022-09-01 9:49AM EDT | 690.00 | 8.80 | 5.60 | 6.50 | 0.00 | - | 1 | 69 | 34.06% |
| AVGO230616C00700000 | 2022-09-27 11:19AM EDT | 700.00 | 4.90 | 4.90 | 5.60 | 0.00 | - | 1 | 284 | 33.68% |
| AVGO230616C00710000 | 2022-09-23 11:35AM EDT | 710.00 | 4.80 | 4.30 | 5.10 | 0.00 | - | 1 | 197 | 33.77% |
| AVGO230616C00720000 | 2022-09-26 2:10PM EDT | 720.00 | 4.40 | 3.80 | 4.50 | 0.00 | - | 1 | 73 | 33.61% |
| AVGO230616C00730000 | 2022-09-02 1:29PM EDT | 730.00 | 6.70 | 3.50 | 4.40 | 0.00 | - | 1 | 34 | 34.22% |
| AVGO230616C00740000 | 2022-09-28 12:25PM EDT | 740.00 | 3.20 | 3.10 | 3.90 | -1.90 | -37.25% | 305 | 353 | 34.09% |
| AVGO230616C00750000 | 2022-08-01 12:37PM EDT | 750.00 | 9.30 | 5.50 | 6.10 | 0.00 | - | 15 | 29 | 38.44% |
| AVGO230616C00760000 | 2022-07-11 2:38PM EDT | 760.00 | 5.19 | 7.80 | 12.50 | 0.00 | - | 1 | 6 | 47.14% |
| AVGO230616C00770000 | 2022-09-08 2:43PM EDT | 770.00 | 4.30 | 1.60 | 3.10 | 0.00 | - | 6 | 10 | 34.64% |
| AVGO230616C00780000 | 2022-06-16 3:54PM EDT | 780.00 | 7.00 | 2.45 | 7.70 | 0.00 | - | 4 | 5 | 42.98% |
| AVGO230616C00790000 | 2022-09-13 9:30AM EDT | 790.00 | 5.00 | 0.00 | 2.55 | 0.00 | - | 1 | 58 | 34.69% |
| AVGO230616C00800000 | 2022-08-04 10:07AM EDT | 800.00 | 6.55 | 2.80 | 3.50 | 0.00 | - | 1 | 12 | 37.49% |
| AVGO230616C00810000 | 2022-08-04 10:07AM EDT | 810.00 | 5.82 | 2.45 | 3.20 | 0.00 | - | 1 | 11 | 37.49% |
| AVGO230616C00820000 | 2022-08-26 2:50PM EDT | 820.00 | 4.56 | 0.75 | 4.10 | 0.00 | - | 1 | 67 | 40.00% |
| AVGO230616C00830000 | 2022-06-22 12:20PM EDT | 830.00 | 4.45 | 2.70 | 3.30 | 0.00 | - | - | 0 | 38.97% |
| AVGO230616C00840000 | 2022-08-24 1:26PM EDT | 840.00 | 3.30 | 0.45 | 3.60 | 0.00 | - | 3 | 6 | 40.24% |
| AVGO230616C00850000 | 2022-09-28 2:35PM EDT | 850.00 | 1.05 | 0.70 | 1.60 | -0.95 | -47.50% | 2 | 213 | 35.50% |
| AVGO230616C00860000 | 2022-08-25 3:12PM EDT | 860.00 | 3.50 | 0.20 | 3.20 | 0.00 | - | 5 | 5 | 40.55% |
| AVGO230616C00870000 | 2022-03-22 3:47PM EDT | 870.00 | 18.60 | 10.50 | 13.30 | 0.00 | - | 3 | 3 | 54.68% |
| AVGO230616C00880000 | 2022-06-24 1:08PM EDT | 880.00 | 2.90 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 43.06% |
| AVGO230616C00890000 | 2022-05-04 3:25PM EDT | 890.00 | 10.78 | 6.80 | 9.30 | 0.00 | - | - | 10 | 50.98% |
| AVGO230616C00900000 | 2022-09-27 11:54AM EDT | 900.00 | 1.24 | 0.15 | 2.40 | 0.00 | - | 1 | 3 | 40.74% |
| AVGO230616C00940000 | 2022-06-14 11:15AM EDT | 940.00 | 3.37 | 0.00 | 3.10 | 0.00 | - | 12 | 7 | 44.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616P00240000 | 2022-09-23 12:15PM EDT | 240.00 | 2.80 | 3.40 | 5.80 | 0.00 | - | 3 | 9 | 53.14% |
| AVGO230616P00250000 | 2022-09-26 12:45PM EDT | 250.00 | 4.72 | 4.50 | 5.50 | 0.00 | - | 100 | 111 | 51.36% |
| AVGO230616P00260000 | 2022-07-20 11:01AM EDT | 260.00 | 4.60 | 0.05 | 6.50 | 0.00 | - | - | 2 | 51.97% |
| AVGO230616P00270000 | 2022-09-02 3:25PM EDT | 270.00 | 6.30 | 6.10 | 7.10 | 0.00 | - | 5 | 44 | 50.38% |
| AVGO230616P00280000 | 2022-09-26 1:20PM EDT | 280.00 | 7.80 | 7.00 | 8.10 | 0.00 | - | 3 | 254 | 49.46% |
| AVGO230616P00290000 | 2022-08-01 1:57PM EDT | 290.00 | 6.00 | 7.60 | 8.60 | 0.00 | - | 1 | 7 | 47.57% |
| AVGO230616P00300000 | 2022-09-27 11:54AM EDT | 300.00 | 10.03 | 9.00 | 10.60 | 0.00 | - | 2 | 324 | 47.93% |
| AVGO230616P00310000 | 2022-09-19 1:16PM EDT | 310.00 | 8.59 | 10.20 | 11.80 | 0.00 | - | 23 | 177 | 46.87% |
| AVGO230616P00320000 | 2022-08-26 2:50PM EDT | 320.00 | 9.12 | 11.10 | 12.20 | 0.00 | - | 2 | 10 | 44.67% |
| AVGO230616P00330000 | 2022-08-30 2:39PM EDT | 330.00 | 12.90 | 12.80 | 14.90 | 0.00 | - | 20 | 23 | 45.22% |
| AVGO230616P00340000 | 2022-09-20 1:16PM EDT | 340.00 | 12.70 | 14.90 | 16.70 | 0.00 | - | 8 | 435 | 44.46% |
| AVGO230616P00350000 | 2022-09-27 11:07AM EDT | 350.00 | 17.70 | 16.80 | 18.70 | 0.00 | - | 2 | 45 | 43.75% |
| AVGO230616P00360000 | 2022-09-26 1:09PM EDT | 360.00 | 20.40 | 18.90 | 20.80 | 0.00 | - | 2 | 707 | 42.98% |
| AVGO230616P00370000 | 2022-09-27 11:03AM EDT | 370.00 | 21.90 | 21.20 | 23.00 | 0.00 | - | 3 | 652 | 42.16% |
| AVGO230616P00380000 | 2022-09-28 3:35PM EDT | 380.00 | 24.40 | 23.70 | 25.40 | -0.10 | -0.41% | 1 | 38 | 41.37% |
| AVGO230616P00390000 | 2022-09-26 12:39PM EDT | 390.00 | 28.30 | 26.20 | 27.90 | 0.00 | - | 21 | 142 | 40.52% |
| AVGO230616P00400000 | 2022-09-26 3:46PM EDT | 400.00 | 30.20 | 29.30 | 31.00 | 0.00 | - | 75 | 334 | 39.99% |
| AVGO230616P00410000 | 2022-09-19 10:19AM EDT | 410.00 | 26.30 | 32.40 | 34.50 | 0.00 | - | 2 | 134 | 39.60% |
| AVGO230616P00420000 | 2022-09-26 10:45AM EDT | 420.00 | 34.63 | 35.80 | 37.80 | 0.00 | - | 1 | 552 | 38.89% |
| AVGO230616P00430000 | 2022-09-23 1:05PM EDT | 430.00 | 39.90 | 39.40 | 41.40 | 0.00 | - | 14 | 85 | 38.24% |
| AVGO230616P00440000 | 2022-09-28 3:46PM EDT | 440.00 | 44.56 | 43.40 | 45.50 | -3.34 | -6.97% | 3 | 294 | 37.77% |
| AVGO230616P00450000 | 2022-09-26 12:45PM EDT | 450.00 | 50.32 | 47.50 | 49.80 | 0.00 | - | 100 | 520 | 37.27% |
| AVGO230616P00460000 | 2022-09-28 3:46PM EDT | 460.00 | 52.91 | 52.20 | 54.40 | -1.20 | -2.22% | 4 | 146 | 36.80% |
| AVGO230616P00470000 | 2022-09-27 12:53PM EDT | 470.00 | 62.35 | 56.80 | 59.40 | 0.00 | - | 1 | 242 | 36.42% |
| AVGO230616P00480000 | 2022-09-27 10:27AM EDT | 480.00 | 64.20 | 61.60 | 64.20 | 0.00 | - | 2 | 209 | 35.75% |
| AVGO230616P00490000 | 2022-09-23 11:25AM EDT | 490.00 | 65.40 | 67.40 | 70.10 | 0.00 | - | 4 | 228 | 35.61% |
| AVGO230616P00500000 | 2022-09-27 2:29PM EDT | 500.00 | 77.70 | 72.30 | 75.60 | 0.00 | - | 3 | 429 | 35.05% |
| AVGO230616P00510000 | 2022-09-26 12:31PM EDT | 510.00 | 81.50 | 78.80 | 82.50 | 0.00 | - | 2 | 89 | 35.23% |
| AVGO230616P00520000 | 2022-09-26 2:25PM EDT | 520.00 | 87.55 | 84.70 | 87.90 | 0.00 | - | 2 | 296 | 34.28% |
| AVGO230616P00530000 | 2022-09-26 12:29PM EDT | 530.00 | 94.10 | 90.80 | 94.10 | 0.00 | - | 7 | 733 | 33.68% |
| AVGO230616P00540000 | 2022-09-01 10:08AM EDT | 540.00 | 93.80 | 97.50 | 100.90 | 0.00 | - | 54 | 497 | 33.31% |
| AVGO230616P00550000 | 2022-09-26 10:59AM EDT | 550.00 | 103.62 | 104.50 | 109.00 | 0.00 | - | 1 | 92 | 33.68% |
| AVGO230616P00560000 | 2022-09-02 10:42AM EDT | 560.00 | 86.50 | 111.70 | 115.60 | 0.00 | - | 1 | 223 | 32.85% |
| AVGO230616P00570000 | 2022-08-29 11:59AM EDT | 570.00 | 94.00 | 120.10 | 122.20 | 0.00 | - | 1 | 197 | 31.81% |
| AVGO230616P00580000 | 2022-09-20 12:50PM EDT | 580.00 | 111.16 | 126.80 | 131.20 | 0.00 | - | 5 | 42 | 32.45% |
| AVGO230616P00590000 | 2022-09-21 11:39AM EDT | 590.00 | 115.00 | 134.70 | 138.40 | 0.00 | - | 2 | 180 | 31.51% |
| AVGO230616P00600000 | 2022-09-19 10:06AM EDT | 600.00 | 124.39 | 142.90 | 146.80 | 0.00 | - | 1 | 109 | 31.40% |
| AVGO230616P00610000 | 2022-06-21 11:01AM EDT | 610.00 | 133.80 | 117.50 | 124.00 | 0.00 | - | 2 | 9 | 0.00% |
| AVGO230616P00620000 | 2022-09-21 3:42PM EDT | 620.00 | 146.07 | 159.70 | 163.40 | 0.00 | - | 20 | 51 | 30.52% |
| AVGO230616P00630000 | 2022-09-21 2:52PM EDT | 630.00 | 146.51 | 168.30 | 172.70 | 0.00 | - | 13 | 24 | 30.88% |
| AVGO230616P00640000 | 2022-09-14 1:29PM EDT | 640.00 | 145.30 | 177.30 | 181.70 | 0.00 | - | 2 | 6 | 30.82% |
| AVGO230616P00650000 | 2022-06-15 10:39AM EDT | 650.00 | 153.90 | 169.00 | 173.70 | 0.00 | - | 2 | 4 | 0.00% |
| AVGO230616P00700000 | 2022-08-22 3:33PM EDT | 700.00 | 183.30 | 216.90 | 221.50 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO230616P00720000 | 2022-08-05 2:59PM EDT | 720.00 | 182.71 | 223.00 | 227.90 | 0.00 | - | 1 | 21 | 0.00% |
| AVGO230616P00740000 | 2022-09-19 10:25AM EDT | 740.00 | 245.00 | 271.90 | 276.60 | 0.00 | - | - | 0 | 31.47% |
| AVGO230616P00750000 | 2022-09-19 10:23AM EDT | 750.00 | 255.45 | 281.90 | 286.60 | 0.00 | - | - | 0 | 32.17% |
| AVGO230616P00790000 | 2022-09-06 9:33AM EDT | 790.00 | 293.40 | 321.90 | 326.60 | 0.00 | - | - | 0 | 34.85% |
| AVGO230616P00800000 | 2022-09-06 9:33AM EDT | 800.00 | 303.40 | 331.90 | 336.70 | 0.00 | - | 1 | 0 | 35.74% |
| AVGO230616P00840000 | 2022-09-19 10:25AM EDT | 840.00 | 344.46 | 371.90 | 376.70 | 0.00 | - | - | 0 | 38.21% |
| AVGO230616P00900000 | 2022-09-19 10:23AM EDT | 900.00 | 405.30 | 431.90 | 436.70 | 0.00 | - | 2 | 0 | 41.64% |
© 2022 Yahoo. All rights reserved.
