Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616C00220000 | 2022-10-19 8:41AM EST | 220.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO230616C00270000 | 2022-12-12 11:46AM EST | 270.00 | 276.03 | 308.60 | 312.70 | 0.00 | - | - | 0 | 0.00% |
| AVGO230616C00300000 | 2022-12-16 10:41AM EST | 300.00 | 252.61 | 279.80 | 284.00 | 0.00 | - | 1 | 13 | 0.00% |
| AVGO230616C00320000 | 2022-07-22 9:01AM EST | 320.00 | 201.90 | 229.40 | 237.80 | 0.00 | - | 2 | 1 | 0.00% |
| AVGO230616C00340000 | 2022-10-21 11:53AM EST | 340.00 | 123.20 | 180.10 | 185.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230616C00350000 | 2023-01-11 12:57PM EST | 350.00 | 228.50 | 241.70 | 246.30 | 0.00 | - | 5 | 9 | 51.61% |
| AVGO230616C00380000 | 2022-12-09 2:00PM EST | 380.00 | 176.95 | 212.60 | 218.60 | 0.00 | - | 1 | 5 | 55.73% |
| AVGO230616C00390000 | 2022-11-02 10:59AM EST | 390.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO230616C00400000 | 2023-01-23 9:39AM EST | 400.00 | 181.90 | 194.10 | 198.60 | 0.00 | - | 1 | 860 | 50.57% |
| AVGO230616C00410000 | 2022-10-20 2:24PM EST | 410.00 | 65.35 | 123.90 | 127.20 | 0.00 | - | 50 | 51 | 0.00% |
| AVGO230616C00420000 | 2023-01-03 10:57AM EST | 420.00 | 152.10 | 175.50 | 180.00 | 0.00 | - | 4 | 98 | 47.93% |
| AVGO230616C00430000 | 2022-12-16 10:13AM EST | 430.00 | 139.37 | 157.50 | 161.90 | 0.00 | - | 2 | 122 | 26.94% |
| AVGO230616C00440000 | 2022-12-23 9:45AM EST | 440.00 | 128.93 | 138.00 | 143.60 | 0.00 | - | 1 | 44 | 0.00% |
| AVGO230616C00450000 | 2023-01-19 12:09PM EST | 450.00 | 127.50 | 147.90 | 152.70 | 0.00 | - | 1 | 180 | 44.24% |
| AVGO230616C00460000 | 2023-01-06 11:15AM EST | 460.00 | 137.50 | 139.10 | 143.80 | 0.00 | - | 1 | 42 | 43.08% |
| AVGO230616C00470000 | 2023-01-26 10:40AM EST | 470.00 | 130.80 | 130.20 | 134.80 | 0.00 | - | 1 | 469 | 41.70% |
| AVGO230616C00480000 | 2023-01-06 11:41AM EST | 480.00 | 123.80 | 122.00 | 126.10 | 0.00 | - | 18 | 53 | 40.56% |
| AVGO230616C00490000 | 2023-01-20 1:33PM EST | 490.00 | 94.20 | 113.30 | 117.80 | 0.00 | - | 1 | 223 | 39.72% |
| AVGO230616C00500000 | 2023-01-27 10:02AM EST | 500.00 | 112.70 | 105.10 | 109.40 | +1.70 | +1.53% | 9 | 366 | 38.63% |
| AVGO230616C00510000 | 2023-01-24 11:48AM EST | 510.00 | 94.90 | 97.20 | 101.30 | 0.00 | - | 3 | 302 | 37.68% |
| AVGO230616C00520000 | 2023-01-27 10:05AM EST | 520.00 | 97.30 | 89.10 | 93.50 | +6.61 | +7.29% | 10 | 204 | 36.84% |
| AVGO230616C00530000 | 2023-01-23 11:24AM EST | 530.00 | 77.10 | 82.70 | 85.80 | 0.00 | - | 8 | 341 | 35.92% |
| AVGO230616C00540000 | 2023-01-23 12:19PM EST | 540.00 | 69.00 | 75.50 | 78.80 | 0.00 | - | 3 | 184 | 35.39% |
| AVGO230616C00550000 | 2023-01-26 1:52PM EST | 550.00 | 72.20 | 68.20 | 71.70 | 0.00 | - | 19 | 459 | 34.58% |
| AVGO230616C00560000 | 2023-01-23 12:24PM EST | 560.00 | 55.90 | 61.80 | 64.90 | 0.00 | - | 8 | 416 | 33.81% |
| AVGO230616C00570000 | 2023-01-27 10:25AM EST | 570.00 | 60.20 | 55.50 | 58.50 | +13.35 | +28.50% | 11 | 279 | 33.13% |
| AVGO230616C00580000 | 2023-01-27 3:09PM EST | 580.00 | 54.16 | 49.70 | 51.30 | +0.66 | +1.23% | 2 | 862 | 31.67% |
| AVGO230616C00590000 | 2023-01-27 1:37PM EST | 590.00 | 46.80 | 44.20 | 45.60 | +0.55 | +1.19% | 6 | 239 | 31.07% |
| AVGO230616C00600000 | 2023-01-27 1:46PM EST | 600.00 | 41.90 | 39.00 | 40.40 | -1.75 | -4.01% | 5 | 952 | 30.57% |
| AVGO230616C00610000 | 2023-01-27 10:22AM EST | 610.00 | 37.40 | 34.30 | 35.50 | -0.30 | -0.80% | 4 | 1,000 | 30.04% |
| AVGO230616C00620000 | 2023-01-27 12:27PM EST | 620.00 | 31.21 | 29.90 | 31.00 | -0.89 | -2.77% | 1 | 361 | 29.55% |
| AVGO230616C00630000 | 2023-01-27 12:40PM EST | 630.00 | 27.80 | 26.00 | 26.90 | +0.80 | +2.96% | 20 | 146 | 29.09% |
| AVGO230616C00640000 | 2023-01-27 3:16PM EST | 640.00 | 24.50 | 22.10 | 23.30 | +0.60 | +2.51% | 7 | 330 | 28.74% |
| AVGO230616C00650000 | 2023-01-27 3:45PM EST | 650.00 | 20.99 | 19.10 | 20.30 | -1.01 | -4.59% | 24 | 692 | 28.59% |
| AVGO230616C00660000 | 2023-01-27 11:44AM EST | 660.00 | 17.80 | 15.80 | 17.00 | -0.20 | -1.11% | 4 | 129 | 27.97% |
| AVGO230616C00670000 | 2023-01-27 1:49PM EST | 670.00 | 15.00 | 13.80 | 14.70 | +0.10 | +0.67% | 83 | 821 | 27.89% |
| AVGO230616C00680000 | 2023-01-26 1:32PM EST | 680.00 | 13.00 | 11.60 | 12.60 | 0.00 | - | 28 | 482 | 27.76% |
| AVGO230616C00690000 | 2023-01-24 2:26PM EST | 690.00 | 9.30 | 9.30 | 10.60 | 0.00 | - | 9 | 86 | 27.49% |
| AVGO230616C00700000 | 2023-01-27 1:12PM EST | 700.00 | 8.60 | 8.10 | 9.10 | +0.80 | +10.26% | 5 | 326 | 27.48% |
| AVGO230616C00710000 | 2023-01-26 12:13PM EST | 710.00 | 7.10 | 6.80 | 7.40 | 0.00 | - | 1 | 210 | 27.03% |
| AVGO230616C00720000 | 2023-01-18 11:45AM EST | 720.00 | 6.50 | 5.70 | 6.10 | 0.00 | - | 150 | 462 | 26.78% |
| AVGO230616C00730000 | 2023-01-24 1:19PM EST | 730.00 | 4.50 | 4.70 | 5.10 | 0.00 | - | 1 | 53 | 26.69% |
| AVGO230616C00740000 | 2023-01-23 9:51AM EST | 740.00 | 3.69 | 3.90 | 4.50 | 0.00 | - | 1 | 461 | 27.00% |
| AVGO230616C00750000 | 2023-01-26 3:11PM EST | 750.00 | 3.60 | 3.20 | 3.80 | 0.00 | - | 1 | 46 | 27.00% |
| AVGO230616C00760000 | 2023-01-26 1:02PM EST | 760.00 | 3.25 | 2.65 | 2.95 | 0.00 | - | 1 | 33 | 26.52% |
| AVGO230616C00770000 | 2023-01-11 1:58PM EST | 770.00 | 3.90 | 2.25 | 2.55 | 0.00 | - | 10 | 20 | 26.72% |
| AVGO230616C00780000 | 2023-01-26 3:59PM EST | 780.00 | 2.25 | 1.85 | 2.55 | 0.00 | - | 7 | 16 | 27.71% |
| AVGO230616C00790000 | 2023-01-06 11:30AM EST | 790.00 | 3.60 | 1.30 | 1.90 | 0.00 | - | 3 | 61 | 27.07% |
| AVGO230616C00800000 | 2023-01-06 3:08PM EST | 800.00 | 3.29 | 1.15 | 2.10 | 0.00 | - | 12 | 32 | 28.52% |
| AVGO230616C00810000 | 2022-10-17 9:46AM EST | 810.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AVGO230616C00820000 | 2022-12-28 1:00PM EST | 820.00 | 1.55 | 0.75 | 1.70 | 0.00 | - | 65 | 56 | 29.18% |
| AVGO230616C00830000 | 2022-12-02 1:13PM EST | 830.00 | 1.35 | 1.30 | 2.15 | 0.00 | - | 1 | 1 | 31.34% |
| AVGO230616C00840000 | 2022-08-24 12:26PM EST | 840.00 | 3.30 | 0.45 | 3.60 | 0.00 | - | 3 | 6 | 35.65% |
| AVGO230616C00850000 | 2023-01-10 12:04PM EST | 850.00 | 1.01 | 0.35 | 1.35 | 0.00 | - | 6 | 217 | 30.48% |
| AVGO230616C00860000 | 2022-08-25 2:12PM EST | 860.00 | 3.50 | 0.20 | 3.20 | 0.00 | - | 5 | 5 | 36.55% |
| AVGO230616C00870000 | 2022-03-22 2:47PM EST | 870.00 | 18.60 | 10.50 | 13.30 | 0.00 | - | 3 | 3 | 51.08% |
| AVGO230616C00880000 | 2022-10-14 8:41AM EST | 880.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 33.37% |
| AVGO230616C00890000 | 2022-12-13 9:31AM EST | 890.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AVGO230616C00900000 | 2023-01-12 10:00AM EST | 900.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 20 | 43 | 32.24% |
| AVGO230616C00920000 | 2023-01-03 1:54PM EST | 920.00 | 0.52 | 0.05 | 0.80 | 0.00 | - | - | 3 | 33.07% |
| AVGO230616C00940000 | 2023-01-10 10:12AM EST | 940.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 11 | 55 | 34.08% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616P00220000 | 2023-01-11 3:39PM EST | 220.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 4 | 46 | 64.55% |
| AVGO230616P00230000 | 2022-12-27 3:40PM EST | 230.00 | 0.56 | 0.05 | 0.30 | 0.00 | - | 10 | 22 | 58.20% |
| AVGO230616P00240000 | 2023-01-12 3:14PM EST | 240.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 30 | 60.77% |
| AVGO230616P00250000 | 2023-01-19 1:51PM EST | 250.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 16 | 154 | 58.20% |
| AVGO230616P00260000 | 2022-11-10 10:46AM EST | 260.00 | 2.90 | 0.25 | 2.45 | 0.00 | - | 1 | 169 | 66.58% |
| AVGO230616P00270000 | 2023-01-26 12:16PM EST | 270.00 | 0.26 | 0.10 | 0.50 | 0.00 | - | 23 | 22 | 51.90% |
| AVGO230616P00280000 | 2023-01-25 3:54PM EST | 280.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 932 | 50.59% |
| AVGO230616P00290000 | 2023-01-26 11:18AM EST | 290.00 | 0.43 | 0.15 | 0.60 | 0.00 | - | 1 | 173 | 51.89% |
| AVGO230616P00300000 | 2023-01-11 3:45PM EST | 300.00 | 1.05 | 0.25 | 0.65 | 0.00 | - | 1 | 410 | 50.17% |
| AVGO230616P00310000 | 2023-01-23 9:30AM EST | 310.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 217 | 49.41% |
| AVGO230616P00320000 | 2023-01-18 1:55PM EST | 320.00 | 1.10 | 0.30 | 1.10 | 0.00 | - | 24 | 36 | 49.55% |
| AVGO230616P00330000 | 2023-01-26 9:43AM EST | 330.00 | 1.10 | 0.35 | 1.50 | 0.00 | - | 3 | 40 | 49.79% |
| AVGO230616P00340000 | 2023-01-25 2:54PM EST | 340.00 | 1.13 | 0.40 | 1.65 | 0.00 | - | 1 | 469 | 48.33% |
| AVGO230616P00350000 | 2023-01-12 12:24PM EST | 350.00 | 2.17 | 0.50 | 1.80 | 0.00 | - | 1 | 137 | 46.82% |
| AVGO230616P00360000 | 2023-01-23 3:20PM EST | 360.00 | 1.65 | 0.60 | 2.00 | 0.00 | - | 1 | 851 | 45.50% |
| AVGO230616P00370000 | 2023-01-12 3:22PM EST | 370.00 | 3.20 | 0.90 | 1.85 | 0.00 | - | 6 | 480 | 42.70% |
| AVGO230616P00380000 | 2023-01-27 9:56AM EST | 380.00 | 1.60 | 1.40 | 1.95 | -0.90 | -36.00% | 1 | 280 | 41.00% |
| AVGO230616P00390000 | 2023-01-26 12:04PM EST | 390.00 | 2.20 | 1.45 | 2.50 | 0.00 | - | 2 | 158 | 40.89% |
| AVGO230616P00400000 | 2023-01-25 10:08AM EST | 400.00 | 3.10 | 2.00 | 3.20 | 0.00 | - | 1 | 1,986 | 40.86% |
| AVGO230616P00410000 | 2023-01-27 3:14PM EST | 410.00 | 2.75 | 2.60 | 3.50 | -0.85 | -23.61% | 4 | 286 | 39.51% |
| AVGO230616P00420000 | 2023-01-27 3:14PM EST | 420.00 | 3.30 | 3.30 | 3.70 | -1.00 | -23.26% | 1 | 686 | 37.86% |
| AVGO230616P00430000 | 2023-01-27 3:14PM EST | 430.00 | 3.90 | 3.90 | 4.30 | -0.20 | -4.88% | 1 | 156 | 37.07% |
| AVGO230616P00440000 | 2023-01-27 12:36PM EST | 440.00 | 4.46 | 4.70 | 5.20 | -0.34 | -7.08% | 11 | 347 | 36.69% |
| AVGO230616P00450000 | 2023-01-27 12:36PM EST | 450.00 | 5.26 | 5.40 | 5.90 | -0.34 | -6.07% | 11 | 996 | 35.74% |
| AVGO230616P00460000 | 2023-01-25 12:11PM EST | 460.00 | 8.10 | 6.20 | 7.10 | 0.00 | - | 16 | 422 | 35.42% |
| AVGO230616P00470000 | 2023-01-27 10:47AM EST | 470.00 | 7.10 | 7.50 | 8.10 | -0.14 | -1.93% | 3 | 636 | 34.58% |
| AVGO230616P00480000 | 2023-01-27 3:58PM EST | 480.00 | 9.00 | 8.70 | 9.30 | +0.59 | +7.02% | 4 | 558 | 33.84% |
| AVGO230616P00490000 | 2023-01-27 1:50PM EST | 490.00 | 9.65 | 10.10 | 10.80 | -1.95 | -16.81% | 1 | 549 | 33.27% |
| AVGO230616P00500000 | 2023-01-27 10:52AM EST | 500.00 | 11.20 | 11.60 | 12.40 | 0.00 | - | 3 | 887 | 32.60% |
| AVGO230616P00510000 | 2023-01-24 12:44PM EST | 510.00 | 15.80 | 13.40 | 14.30 | 0.00 | - | 17 | 166 | 32.03% |
| AVGO230616P00520000 | 2023-01-27 10:35AM EST | 520.00 | 14.70 | 15.50 | 16.60 | -0.80 | -5.16% | 101 | 1,007 | 31.62% |
| AVGO230616P00530000 | 2023-01-27 11:09AM EST | 530.00 | 17.70 | 17.70 | 19.30 | -0.30 | -1.67% | 1 | 1,138 | 31.32% |
| AVGO230616P00540000 | 2023-01-27 2:34PM EST | 540.00 | 19.60 | 20.20 | 21.70 | +0.10 | +0.51% | 1 | 1,176 | 30.53% |
| AVGO230616P00550000 | 2023-01-27 3:27PM EST | 550.00 | 22.30 | 23.10 | 24.40 | +0.60 | +2.76% | 3 | 837 | 29.77% |
| AVGO230616P00560000 | 2023-01-27 2:34PM EST | 560.00 | 25.50 | 26.30 | 27.90 | -1.70 | -6.25% | 1 | 560 | 29.39% |
| AVGO230616P00570000 | 2023-01-27 12:58PM EST | 570.00 | 28.89 | 29.60 | 31.40 | -1.81 | -5.90% | 20 | 290 | 28.77% |
| AVGO230616P00580000 | 2023-01-27 3:47PM EST | 580.00 | 33.00 | 34.20 | 35.20 | +1.02 | +3.19% | 9 | 141 | 28.11% |
| AVGO230616P00590000 | 2023-01-27 10:16AM EST | 590.00 | 35.70 | 38.50 | 39.70 | -6.03 | -14.45% | 12 | 517 | 27.69% |
| AVGO230616P00600000 | 2023-01-27 11:54AM EST | 600.00 | 41.60 | 43.30 | 44.50 | +1.30 | +3.23% | 55 | 334 | 27.21% |
| AVGO230616P00610000 | 2023-01-27 10:35AM EST | 610.00 | 46.60 | 48.30 | 49.70 | -5.80 | -11.07% | 2 | 145 | 26.74% |
| AVGO230616P00620000 | 2023-01-27 10:00AM EST | 620.00 | 51.50 | 54.10 | 55.40 | -0.70 | -1.34% | 3 | 180 | 26.34% |
| AVGO230616P00630000 | 2023-01-27 12:04PM EST | 630.00 | 58.52 | 59.90 | 61.60 | -12.38 | -17.46% | 3 | 33 | 26.02% |
| AVGO230616P00640000 | 2023-01-27 3:38PM EST | 640.00 | 63.74 | 65.10 | 68.70 | -13.26 | -17.22% | 2 | 6 | 26.09% |
| AVGO230616P00650000 | 2022-06-15 9:39AM EST | 650.00 | 153.90 | 169.00 | 173.70 | 0.00 | - | 2 | 4 | 92.90% |
| AVGO230616P00660000 | 2023-01-27 12:27PM EST | 660.00 | 79.40 | 79.30 | 82.90 | -98.05 | -55.26% | 3 | 1 | 25.45% |
| AVGO230616P00700000 | 2022-08-22 2:33PM EST | 700.00 | 183.30 | 216.90 | 221.50 | 0.00 | - | 2 | 2 | 101.81% |
| AVGO230616P00720000 | 2022-08-05 1:59PM EST | 720.00 | 182.71 | 223.00 | 227.90 | 0.00 | - | 1 | 21 | 96.10% |
| AVGO230616P00740000 | 2022-09-19 9:25AM EST | 740.00 | 245.00 | 303.50 | 308.00 | 0.00 | - | - | 0 | 141.28% |
| AVGO230616P00750000 | 2022-09-19 9:23AM EST | 750.00 | 255.45 | 311.20 | 318.50 | 0.00 | - | - | 0 | 142.33% |
| AVGO230616P00790000 | 2022-09-06 8:33AM EST | 790.00 | 293.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO230616P00800000 | 2022-12-14 2:00PM EST | 800.00 | 225.30 | 219.10 | 223.30 | 0.00 | - | 1 | 0 | 46.12% |
| AVGO230616P00810000 | 2023-01-19 10:55AM EST | 810.00 | 247.20 | 217.30 | 221.50 | 0.00 | - | 1 | 0 | 30.49% |
| AVGO230616P00840000 | 2022-09-19 9:25AM EST | 840.00 | 344.46 | 403.80 | 408.20 | 0.00 | - | - | 0 | 156.72% |
| AVGO230616P00900000 | 2022-09-19 9:23AM EST | 900.00 | 405.30 | 463.20 | 468.10 | 0.00 | - | 2 | 0 | 164.28% |
© 2023 Yahoo. All rights reserved.
