AVGO - Broadcom Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616C00220000 | 2023-05-25 12:19PM EDT | 220.00 | 489.30 | 589.80 | 597.00 | 0.00 | - | 1 | 2 | 235.35% |
| AVGO230616C00270000 | 2022-12-12 12:46PM EDT | 270.00 | 276.03 | 308.60 | 312.70 | 0.00 | - | - | 0 | 0.00% |
| AVGO230616C00300000 | 2023-05-26 12:18PM EDT | 300.00 | 480.12 | 510.00 | 517.20 | +227.51 | +90.06% | 11 | 13 | 188.09% |
| AVGO230616C00320000 | 2022-07-22 10:01AM EDT | 320.00 | 201.90 | 229.40 | 237.80 | 0.00 | - | 2 | 1 | 0.00% |
| AVGO230616C00340000 | 2022-10-21 12:53PM EDT | 340.00 | 123.20 | 180.10 | 185.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230616C00350000 | 2023-02-16 4:58PM EDT | 350.00 | 253.10 | 276.00 | 285.40 | 0.00 | - | 1 | 9 | 0.00% |
| AVGO230616C00380000 | 2023-03-27 11:24AM EDT | 380.00 | 257.00 | 236.20 | 242.40 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO230616C00390000 | 2023-05-16 3:29PM EDT | 390.00 | 258.50 | 419.00 | 427.50 | 0.00 | - | 1 | 2 | 132.47% |
| AVGO230616C00400000 | 2023-03-17 12:47PM EDT | 400.00 | 230.00 | 220.50 | 226.70 | 0.00 | - | 1 | 856 | 0.00% |
| AVGO230616C00410000 | 2022-10-20 3:24PM EDT | 410.00 | 65.35 | 123.90 | 127.20 | 0.00 | - | 50 | 51 | 0.00% |
| AVGO230616C00420000 | 2023-05-23 12:11PM EDT | 420.00 | 278.59 | 390.30 | 398.70 | 0.00 | - | 40 | 83 | 142.97% |
| AVGO230616C00430000 | 2023-05-23 12:10PM EDT | 430.00 | 268.90 | 380.30 | 388.90 | 0.00 | - | 26 | 122 | 139.65% |
| AVGO230616C00440000 | 2023-05-26 2:03PM EDT | 440.00 | 360.25 | 370.40 | 379.00 | +101.66 | +39.31% | 1 | 20 | 136.33% |
| AVGO230616C00450000 | 2023-05-26 2:22PM EDT | 450.00 | 351.75 | 360.30 | 367.80 | +162.13 | +85.50% | 2 | 143 | 123.68% |
| AVGO230616C00460000 | 2023-05-26 2:01PM EDT | 460.00 | 340.50 | 350.30 | 357.90 | +167.45 | +96.76% | 1 | 33 | 120.26% |
| AVGO230616C00470000 | 2023-05-25 10:41AM EDT | 470.00 | 227.00 | 340.30 | 348.00 | 0.00 | - | 7 | 314 | 116.87% |
| AVGO230616C00480000 | 2023-05-18 2:35PM EDT | 480.00 | 192.55 | 330.30 | 338.10 | 0.00 | - | 3 | 92 | 113.50% |
| AVGO230616C00490000 | 2023-05-26 2:22PM EDT | 490.00 | 311.80 | 320.30 | 328.20 | +144.52 | +86.39% | 1 | 233 | 110.16% |
| AVGO230616C00500000 | 2023-05-26 3:44PM EDT | 500.00 | 314.80 | 310.50 | 318.30 | +153.70 | +95.41% | 2 | 368 | 107.94% |
| AVGO230616C00510000 | 2023-05-15 10:46AM EDT | 510.00 | 122.89 | 300.20 | 309.00 | 0.00 | - | 1 | 302 | 106.08% |
| AVGO230616C00520000 | 2023-05-26 3:12PM EDT | 520.00 | 293.50 | 290.20 | 298.70 | +79.98 | +37.46% | 2 | 208 | 100.78% |
| AVGO230616C00530000 | 2023-05-25 3:33PM EDT | 530.00 | 202.97 | 280.30 | 288.80 | 0.00 | - | 156 | 563 | 97.99% |
| AVGO230616C00540000 | 2023-05-23 1:55PM EDT | 540.00 | 155.00 | 271.60 | 278.90 | 0.00 | - | 1 | 229 | 100.00% |
| AVGO230616C00550000 | 2023-05-26 3:12PM EDT | 550.00 | 263.55 | 260.30 | 269.00 | +118.05 | +81.13% | 2 | 425 | 91.48% |
| AVGO230616C00560000 | 2023-05-26 3:12PM EDT | 560.00 | 254.55 | 251.40 | 257.50 | +116.26 | +84.07% | 9 | 435 | 86.15% |
| AVGO230616C00570000 | 2023-05-26 2:13PM EDT | 570.00 | 231.45 | 240.80 | 249.40 | +68.68 | +42.19% | 5 | 378 | 87.63% |
| AVGO230616C00580000 | 2023-05-26 3:54PM EDT | 580.00 | 232.00 | 231.20 | 240.00 | +79.50 | +52.13% | 16 | 1,006 | 87.23% |
| AVGO230616C00590000 | 2023-05-26 2:13PM EDT | 590.00 | 211.95 | 221.10 | 230.00 | +68.68 | +47.94% | 8 | 517 | 83.24% |
| AVGO230616C00600000 | 2023-05-26 3:42PM EDT | 600.00 | 212.30 | 211.00 | 220.00 | +78.91 | +59.16% | 5 | 1,469 | 79.31% |
| AVGO230616C00610000 | 2023-05-26 3:44PM EDT | 610.00 | 204.00 | 201.90 | 210.50 | +95.80 | +88.54% | 5 | 1,177 | 79.45% |
| AVGO230616C00620000 | 2023-05-26 12:01PM EDT | 620.00 | 160.50 | 193.70 | 198.30 | +44.90 | +38.84% | 5 | 708 | 74.79% |
| AVGO230616C00630000 | 2023-05-26 3:15PM EDT | 630.00 | 187.26 | 184.00 | 188.70 | +88.26 | +89.15% | 16 | 958 | 72.83% |
| AVGO230616C00640000 | 2023-05-26 3:43PM EDT | 640.00 | 175.50 | 174.50 | 179.10 | +82.18 | +88.06% | 76 | 1,115 | 71.14% |
| AVGO230616C00650000 | 2023-05-26 3:57PM EDT | 650.00 | 166.04 | 164.70 | 169.40 | +78.74 | +90.19% | 121 | 1,308 | 68.46% |
| AVGO230616C00660000 | 2023-05-26 3:37PM EDT | 660.00 | 157.01 | 155.60 | 160.40 | +80.23 | +104.49% | 19 | 876 | 68.19% |
| AVGO230616C00670000 | 2023-05-26 2:58PM EDT | 670.00 | 142.50 | 146.20 | 150.60 | +74.70 | +110.18% | 56 | 981 | 65.72% |
| AVGO230616C00680000 | 2023-05-26 3:57PM EDT | 680.00 | 137.70 | 137.10 | 141.20 | +77.81 | +129.92% | 95 | 1,266 | 64.16% |
| AVGO230616C00690000 | 2023-05-26 3:58PM EDT | 690.00 | 130.65 | 128.10 | 132.40 | +78.44 | +150.24% | 121 | 793 | 63.27% |
| AVGO230616C00700000 | 2023-05-26 3:28PM EDT | 700.00 | 120.50 | 119.40 | 122.80 | +74.50 | +161.96% | 404 | 1,154 | 61.40% |
| AVGO230616C00710000 | 2023-05-26 1:12PM EDT | 710.00 | 110.40 | 110.60 | 114.70 | +72.36 | +190.22% | 85 | 938 | 60.86% |
| AVGO230616C00720000 | 2023-05-26 3:15PM EDT | 720.00 | 105.00 | 102.90 | 105.90 | +71.60 | +214.37% | 61 | 675 | 60.27% |
| AVGO230616C00730000 | 2023-05-26 3:59PM EDT | 730.00 | 96.40 | 94.20 | 97.60 | +70.10 | +266.54% | 138 | 647 | 58.77% |
| AVGO230616C00740000 | 2023-05-26 3:59PM EDT | 740.00 | 89.80 | 86.90 | 89.50 | +67.78 | +307.81% | 346 | 726 | 58.35% |
| AVGO230616C00750000 | 2023-05-26 3:49PM EDT | 750.00 | 80.60 | 79.60 | 82.60 | +62.60 | +347.78% | 542 | 493 | 58.44% |
| AVGO230616C00760000 | 2023-05-26 3:57PM EDT | 760.00 | 74.67 | 71.40 | 75.00 | +61.57 | +470.00% | 183 | 136 | 56.75% |
| AVGO230616C00770000 | 2023-05-26 3:57PM EDT | 770.00 | 67.20 | 65.40 | 68.50 | +55.49 | +473.87% | 279 | 138 | 57.14% |
| AVGO230616C00780000 | 2023-05-26 3:57PM EDT | 780.00 | 60.99 | 59.60 | 61.90 | +51.69 | +555.81% | 507 | 123 | 57.05% |
| AVGO230616C00790000 | 2023-05-26 3:59PM EDT | 790.00 | 54.78 | 53.50 | 55.10 | +47.08 | +611.43% | 431 | 292 | 56.11% |
| AVGO230616C00800000 | 2023-05-26 3:59PM EDT | 800.00 | 49.50 | 48.20 | 49.70 | +43.30 | +698.39% | 712 | 96 | 56.19% |
| AVGO230616C00810000 | 2023-05-26 3:57PM EDT | 810.00 | 44.50 | 43.00 | 44.70 | +39.76 | +838.82% | 551 | 25 | 56.09% |
| AVGO230616C00820000 | 2023-05-26 3:59PM EDT | 820.00 | 39.33 | 38.40 | 39.70 | +35.33 | +883.25% | 67 | 70 | 55.90% |
| AVGO230616C00830000 | 2023-05-26 3:43PM EDT | 830.00 | 34.35 | 34.20 | 35.50 | +31.35 | +1,045.00% | 367 | 22 | 56.01% |
| AVGO230616C00840000 | 2023-05-26 3:50PM EDT | 840.00 | 31.50 | 30.30 | 31.70 | +29.33 | +1,351.61% | 184 | 30 | 56.12% |
| AVGO230616C00850000 | 2023-05-26 3:59PM EDT | 850.00 | 27.75 | 26.70 | 28.50 | +25.95 | +1,441.67% | 467 | 325 | 56.38% |
| AVGO230616C00860000 | 2023-05-26 3:11PM EDT | 860.00 | 25.00 | 23.50 | 25.40 | +23.50 | +1,566.67% | 62 | 124 | 56.54% |
| AVGO230616C00870000 | 2023-05-26 3:43PM EDT | 870.00 | 20.60 | 20.50 | 22.50 | +19.60 | +1,960.00% | 299 | 265 | 56.55% |
| AVGO230616C00880000 | 2023-05-26 3:58PM EDT | 880.00 | 18.60 | 18.20 | 20.00 | +17.60 | +1,760.00% | 37 | 20 | 56.95% |
| AVGO230616C00890000 | 2023-05-26 3:56PM EDT | 890.00 | 17.18 | 16.00 | 17.80 | +16.53 | +2,543.08% | 51 | 23 | 57.27% |
| AVGO230616C00900000 | 2023-05-26 3:59PM EDT | 900.00 | 14.92 | 14.20 | 15.80 | +14.22 | +2,031.43% | 600 | 100 | 57.70% |
| AVGO230616C00920000 | 2023-05-26 3:52PM EDT | 920.00 | 11.50 | 11.10 | 12.50 | +11.00 | +2,200.00% | 73 | 22 | 58.58% |
| AVGO230616C00940000 | 2023-05-26 3:56PM EDT | 940.00 | 9.30 | 8.60 | 10.00 | +8.95 | +2,557.14% | 578 | 48 | 59.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616P00220000 | 2023-04-27 2:41PM EDT | 220.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 104 | 214.45% |
| AVGO230616P00230000 | 2023-05-26 1:53PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 24 | 165.63% |
| AVGO230616P00240000 | 2023-01-12 4:14PM EDT | 240.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 207.23% |
| AVGO230616P00250000 | 2023-04-19 3:25PM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 183.59% |
| AVGO230616P00260000 | 2023-05-05 9:30AM EDT | 260.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 3 | 180 | 188.09% |
| AVGO230616P00270000 | 2023-05-02 10:48AM EDT | 270.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 8 | 30 | 192.97% |
| AVGO230616P00280000 | 2023-02-14 10:46AM EDT | 280.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 958 | 176.37% |
| AVGO230616P00290000 | 2023-03-13 9:46AM EDT | 290.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 170 | 175.10% |
| AVGO230616P00300000 | 2023-05-05 1:04PM EDT | 300.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 1,035 | 176.46% |
| AVGO230616P00310000 | 2023-05-12 3:52PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 135.16% |
| AVGO230616P00320000 | 2023-05-25 10:14AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 123.44% |
| AVGO230616P00330000 | 2023-05-15 10:43AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 119.53% |
| AVGO230616P00340000 | 2023-05-25 10:14AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 505 | 115.63% |
| AVGO230616P00350000 | 2023-05-24 1:00PM EDT | 350.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 154 | 145.90% |
| AVGO230616P00360000 | 2023-04-19 1:49PM EDT | 360.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 839 | 129.10% |
| AVGO230616P00370000 | 2023-05-26 12:34PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 522 | 105.08% |
| AVGO230616P00380000 | 2023-05-25 2:43PM EDT | 380.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 392 | 101.56% |
| AVGO230616P00390000 | 2023-05-26 2:22PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 347 | 98.44% |
| AVGO230616P00400000 | 2023-05-26 3:21PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 29 | 2,331 | 100.78% |
| AVGO230616P00410000 | 2023-05-26 10:12AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 271 | 97.46% |
| AVGO230616P00420000 | 2023-05-26 10:11AM EDT | 420.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 711 | 100.39% |
| AVGO230616P00430000 | 2023-05-26 10:11AM EDT | 430.00 | 0.08 | 0.00 | 0.80 | +0.03 | +60.00% | 4 | 229 | 112.55% |
| AVGO230616P00440000 | 2023-05-26 3:21PM EDT | 440.00 | 0.08 | 0.05 | 0.35 | -0.02 | -20.00% | 21 | 296 | 100.59% |
| AVGO230616P00450000 | 2023-05-25 1:36PM EDT | 450.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 46 | 954 | 99.51% |
| AVGO230616P00460000 | 2023-05-26 1:58PM EDT | 460.00 | 0.20 | 0.00 | 0.40 | +0.10 | +100.00% | 25 | 452 | 93.75% |
| AVGO230616P00470000 | 2023-05-23 2:57PM EDT | 470.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 2 | 684 | 97.27% |
| AVGO230616P00480000 | 2023-05-25 12:33PM EDT | 480.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 723 | 86.04% |
| AVGO230616P00490000 | 2023-05-25 3:12PM EDT | 490.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 544 | 91.21% |
| AVGO230616P00500000 | 2023-05-26 2:55PM EDT | 500.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 26 | 1,749 | 82.13% |
| AVGO230616P00510000 | 2023-05-26 3:34PM EDT | 510.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 2 | 446 | 85.30% |
| AVGO230616P00520000 | 2023-05-26 10:10AM EDT | 520.00 | 0.42 | 0.10 | 1.05 | +0.04 | +10.53% | 1 | 1,108 | 85.40% |
| AVGO230616P00530000 | 2023-05-26 11:33AM EDT | 530.00 | 0.45 | 0.25 | 0.50 | -0.25 | -35.71% | 2 | 1,484 | 77.69% |
| AVGO230616P00540000 | 2023-05-26 1:39PM EDT | 540.00 | 0.60 | 0.05 | 0.50 | +0.10 | +20.00% | 4 | 980 | 71.83% |
| AVGO230616P00550000 | 2023-05-26 10:43AM EDT | 550.00 | 0.55 | 0.10 | 1.45 | -0.04 | -6.78% | 4 | 1,124 | 79.05% |
| AVGO230616P00560000 | 2023-05-26 1:57PM EDT | 560.00 | 0.89 | 0.50 | 0.60 | +0.17 | +23.61% | 12 | 1,263 | 72.22% |
| AVGO230616P00570000 | 2023-05-26 1:37PM EDT | 570.00 | 0.93 | 0.40 | 1.05 | +0.05 | +5.68% | 11 | 1,041 | 71.92% |
| AVGO230616P00580000 | 2023-05-26 3:00PM EDT | 580.00 | 0.93 | 0.50 | 1.30 | -0.12 | -11.43% | 26 | 1,299 | 71.09% |
| AVGO230616P00590000 | 2023-05-26 12:35PM EDT | 590.00 | 1.22 | 0.65 | 1.50 | -0.13 | -9.63% | 4 | 1,214 | 69.90% |
| AVGO230616P00600000 | 2023-05-26 3:56PM EDT | 600.00 | 1.00 | 0.80 | 1.00 | -0.50 | -33.33% | 219 | 2,270 | 64.84% |
| AVGO230616P00610000 | 2023-05-26 3:09PM EDT | 610.00 | 1.48 | 1.00 | 1.75 | -0.42 | -22.11% | 18 | 784 | 66.31% |
| AVGO230616P00620000 | 2023-05-26 3:19PM EDT | 620.00 | 1.87 | 1.20 | 1.95 | -0.70 | -27.24% | 6 | 1,678 | 64.65% |
| AVGO230616P00630000 | 2023-05-26 2:11PM EDT | 630.00 | 2.74 | 1.45 | 2.25 | -0.07 | -2.49% | 17 | 1,008 | 63.32% |
| AVGO230616P00640000 | 2023-05-26 3:55PM EDT | 640.00 | 2.07 | 1.85 | 2.30 | -1.73 | -45.53% | 89 | 691 | 61.41% |
| AVGO230616P00650000 | 2023-05-26 3:55PM EDT | 650.00 | 2.55 | 2.50 | 3.00 | -1.85 | -42.05% | 342 | 2,235 | 61.67% |
| AVGO230616P00660000 | 2023-05-26 3:35PM EDT | 660.00 | 3.20 | 2.80 | 3.30 | -3.25 | -50.39% | 101 | 247 | 59.63% |
| AVGO230616P00670000 | 2023-05-26 3:59PM EDT | 670.00 | 3.80 | 3.50 | 3.90 | -3.65 | -48.99% | 119 | 150 | 58.83% |
| AVGO230616P00680000 | 2023-05-26 3:38PM EDT | 680.00 | 4.85 | 4.20 | 5.00 | -4.35 | -47.28% | 53 | 164 | 58.48% |
| AVGO230616P00690000 | 2023-05-26 2:48PM EDT | 690.00 | 6.00 | 5.20 | 6.00 | -5.40 | -47.37% | 78 | 101 | 57.92% |
| AVGO230616P00700000 | 2023-05-26 3:54PM EDT | 700.00 | 6.65 | 6.30 | 7.00 | -7.31 | -52.36% | 288 | 1,147 | 57.03% |
| AVGO230616P00710000 | 2023-05-26 3:37PM EDT | 710.00 | 7.70 | 7.50 | 8.80 | -9.43 | -55.05% | 32 | 78 | 56.82% |
| AVGO230616P00720000 | 2023-05-26 3:57PM EDT | 720.00 | 9.50 | 9.00 | 10.60 | -11.34 | -54.41% | 59 | 24 | 56.39% |
| AVGO230616P00730000 | 2023-05-26 3:56PM EDT | 730.00 | 11.00 | 10.70 | 12.10 | -15.90 | -59.11% | 49 | 52 | 55.37% |
| AVGO230616P00740000 | 2023-05-26 3:58PM EDT | 740.00 | 13.80 | 13.00 | 14.50 | -16.63 | -54.65% | 263 | 22 | 55.30% |
| AVGO230616P00750000 | 2023-05-26 3:54PM EDT | 750.00 | 16.00 | 15.70 | 16.90 | -118.60 | -88.11% | 75 | 0 | 55.02% |
| AVGO230616P00790000 | 2023-05-26 3:41PM EDT | 790.00 | 32.00 | 29.00 | 30.80 | -261.40 | -89.09% | 42 | 0 | 53.82% |
| AVGO230616P00800000 | 2023-05-26 3:54PM EDT | 800.00 | 33.29 | 33.60 | 35.00 | -192.01 | -85.22% | 439 | 0 | 53.62% |
| AVGO230616P00810000 | 2023-05-26 3:40PM EDT | 810.00 | 40.25 | 38.20 | 40.60 | -206.95 | -83.72% | 16 | 0 | 53.82% |
| AVGO230616P00840000 | 2022-09-19 10:25AM EDT | 840.00 | 344.46 | 403.80 | 408.20 | 0.00 | - | - | 0 | 542.68% |
| AVGO230616P00900000 | 2023-05-26 11:18AM EDT | 900.00 | 131.43 | 98.60 | 101.60 | -273.87 | -67.57% | 1 | 0 | 54.02% |
© 2023 Yahoo. All rights reserved.