Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230915C00400000 | 2022-12-09 2:00PM EST | 400.00 | 163.85 | 198.00 | 204.60 | 0.00 | - | 1 | 13 | 46.90% |
| AVGO230915C00420000 | 2022-11-22 12:54PM EST | 420.00 | 130.10 | 152.20 | 157.80 | 0.00 | - | 4 | 3 | 0.00% |
| AVGO230915C00430000 | 2022-12-08 10:19AM EST | 430.00 | 126.20 | 173.60 | 178.70 | 0.00 | - | 3 | 7 | 44.48% |
| AVGO230915C00440000 | 2023-01-11 2:20PM EST | 440.00 | 157.00 | 162.90 | 167.40 | 0.00 | - | 2 | 49 | 41.05% |
| AVGO230915C00450000 | 2022-11-21 10:16AM EST | 450.00 | 103.60 | 135.00 | 139.40 | 0.00 | - | 4 | 15 | 0.00% |
| AVGO230915C00460000 | 2022-12-02 11:08AM EST | 460.00 | 113.90 | 127.20 | 131.00 | 0.00 | - | 2 | 7 | 0.00% |
| AVGO230915C00470000 | 2022-11-29 12:35PM EST | 470.00 | 95.20 | 118.60 | 123.30 | 0.00 | - | 2 | 43 | 19.10% |
| AVGO230915C00480000 | 2022-11-30 12:55PM EST | 480.00 | 89.30 | 113.60 | 117.30 | 0.00 | - | 2 | 205 | 23.15% |
| AVGO230915C00500000 | 2022-12-16 11:16AM EST | 500.00 | 94.59 | 109.40 | 113.50 | 0.00 | - | 7 | 28 | 33.02% |
| AVGO230915C00510000 | 2022-12-07 3:45PM EST | 510.00 | 69.30 | 113.20 | 117.10 | 0.00 | - | 18 | 20 | 39.92% |
| AVGO230915C00520000 | 2023-01-25 10:38AM EST | 520.00 | 92.81 | 100.30 | 104.30 | 0.00 | - | 1 | 2 | 35.68% |
| AVGO230915C00530000 | 2023-01-25 3:44PM EST | 530.00 | 92.38 | 93.40 | 97.30 | 0.00 | - | 19 | 384 | 35.12% |
| AVGO230915C00540000 | 2022-12-29 12:26PM EST | 540.00 | 76.00 | 86.80 | 90.50 | 0.00 | - | 1 | 16 | 34.56% |
| AVGO230915C00550000 | 2023-01-20 1:00PM EST | 550.00 | 66.00 | 80.60 | 83.60 | 0.00 | - | 5 | 179 | 33.83% |
| AVGO230915C00560000 | 2023-01-20 1:00PM EST | 560.00 | 60.50 | 74.00 | 77.50 | 0.00 | - | 5 | 86 | 33.43% |
| AVGO230915C00570000 | 2023-01-25 10:53AM EST | 570.00 | 63.80 | 68.30 | 71.10 | 0.00 | - | 8 | 606 | 32.74% |
| AVGO230915C00580000 | 2023-01-23 11:35AM EST | 580.00 | 59.80 | 62.70 | 65.50 | 0.00 | - | 1 | 133 | 32.36% |
| AVGO230915C00590000 | 2023-01-19 11:16AM EST | 590.00 | 47.87 | 57.40 | 60.10 | 0.00 | - | 1 | 36 | 31.95% |
| AVGO230915C00600000 | 2023-01-27 3:11PM EST | 600.00 | 57.63 | 52.40 | 54.40 | +4.13 | +7.72% | 42 | 198 | 31.25% |
| AVGO230915C00610000 | 2023-01-25 1:02PM EST | 610.00 | 44.50 | 47.40 | 49.90 | 0.00 | - | 11 | 52 | 31.05% |
| AVGO230915C00620000 | 2023-01-27 2:55PM EST | 620.00 | 46.90 | 42.50 | 45.70 | -0.70 | -1.47% | 1 | 42 | 30.88% |
| AVGO230915C00630000 | 2023-01-25 1:02PM EST | 630.00 | 36.40 | 38.40 | 40.80 | 0.00 | - | 4 | 43 | 30.20% |
| AVGO230915C00640000 | 2023-01-27 3:40PM EST | 640.00 | 38.10 | 34.80 | 37.00 | -0.55 | -1.42% | 1 | 116 | 29.97% |
| AVGO230915C00660000 | 2023-01-26 12:40PM EST | 660.00 | 33.90 | 28.10 | 29.60 | 0.00 | - | 2 | 113 | 29.19% |
| AVGO230915C00680000 | 2023-01-26 3:49PM EST | 680.00 | 23.39 | 22.30 | 24.00 | -1.68 | -6.70% | 1 | 59 | 28.90% |
| AVGO230915C00700000 | 2023-01-27 3:59PM EST | 700.00 | 18.02 | 17.30 | 18.80 | +0.02 | +0.11% | 5 | 25 | 28.31% |
| AVGO230915C00720000 | 2023-01-26 3:24PM EST | 720.00 | 14.41 | 13.50 | 14.70 | -1.22 | -7.81% | 1 | 62 | 27.91% |
| AVGO230915C00730000 | 2023-01-26 1:02PM EST | 730.00 | 13.51 | 11.70 | 13.00 | 0.00 | - | 1 | 125 | 27.76% |
| AVGO230915C00740000 | 2023-01-24 12:13PM EST | 740.00 | 9.80 | 10.50 | 11.80 | 0.00 | - | 1 | 4 | 27.89% |
| AVGO230915C00760000 | 2023-01-27 3:59PM EST | 760.00 | 8.45 | 7.90 | 9.00 | +2.05 | +32.03% | 1 | 19 | 27.49% |
| AVGO230915C00780000 | 2023-01-24 3:48PM EST | 780.00 | 5.60 | 6.10 | 7.20 | 0.00 | - | 8 | 9 | 27.56% |
| AVGO230915C00800000 | 2023-01-19 11:12AM EST | 800.00 | 4.90 | 4.50 | 5.50 | 0.00 | - | 10 | 12 | 27.33% |
| AVGO230915C00820000 | 2023-01-19 11:11AM EST | 820.00 | 4.20 | 3.40 | 4.90 | 0.00 | - | 8 | 8 | 28.14% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230915P00260000 | 2023-01-24 11:10AM EST | 260.00 | 0.81 | 0.35 | 2.00 | 0.00 | - | 14 | 36 | 50.65% |
| AVGO230915P00290000 | 2022-12-15 10:05AM EST | 290.00 | 3.30 | 1.50 | 3.50 | 0.00 | - | - | 1 | 50.59% |
| AVGO230915P00300000 | 2023-01-25 12:43PM EST | 300.00 | 1.64 | 0.35 | 3.10 | 0.00 | - | 30 | 32 | 50.49% |
| AVGO230915P00310000 | 2022-12-15 3:43PM EST | 310.00 | 4.10 | 2.15 | 4.30 | 0.00 | - | - | 1 | 51.73% |
| AVGO230915P00320000 | 2022-12-28 3:15PM EST | 320.00 | 5.30 | 1.50 | 3.90 | 0.00 | - | 1 | 1 | 48.51% |
| AVGO230915P00330000 | 2022-12-22 9:33AM EST | 330.00 | 5.80 | 2.80 | 3.80 | 0.00 | - | 1 | 6 | 46.16% |
| AVGO230915P00340000 | 2023-01-24 3:29PM EST | 340.00 | 2.80 | 1.35 | 4.70 | 0.00 | - | 1 | 27 | 46.25% |
| AVGO230915P00350000 | 2023-01-10 1:41PM EST | 350.00 | 6.40 | 2.20 | 4.90 | 0.00 | - | 1 | 6 | 44.63% |
| AVGO230915P00360000 | 2022-12-13 10:07AM EST | 360.00 | 7.50 | 4.40 | 8.10 | 0.00 | - | - | 1 | 48.35% |
| AVGO230915P00370000 | 2023-01-24 12:30PM EST | 370.00 | 4.50 | 2.90 | 5.80 | 0.00 | - | 4 | 6 | 42.36% |
| AVGO230915P00380000 | 2023-01-25 11:14AM EST | 380.00 | 5.47 | 3.50 | 6.10 | 0.00 | - | 2 | 45 | 40.91% |
| AVGO230915P00390000 | 2023-01-26 1:30PM EST | 390.00 | 5.40 | 4.80 | 6.40 | 0.00 | - | 11 | 9 | 39.45% |
| AVGO230915P00400000 | 2023-01-25 10:15AM EST | 400.00 | 7.10 | 5.50 | 6.90 | 0.00 | - | 1 | 37 | 38.29% |
| AVGO230915P00410000 | 2023-01-26 10:15AM EST | 410.00 | 7.04 | 6.30 | 8.40 | 0.00 | - | 2 | 83 | 38.46% |
| AVGO230915P00420000 | 2023-01-26 2:44PM EST | 420.00 | 7.74 | 7.20 | 8.30 | 0.00 | - | 1 | 36 | 36.38% |
| AVGO230915P00430000 | 2023-01-26 1:49PM EST | 430.00 | 9.05 | 8.00 | 9.40 | 0.00 | - | 7 | 42 | 35.80% |
| AVGO230915P00440000 | 2023-01-25 12:01PM EST | 440.00 | 11.50 | 9.20 | 10.40 | 0.00 | - | 1 | 204 | 34.99% |
| AVGO230915P00450000 | 2023-01-25 12:10PM EST | 450.00 | 13.00 | 10.50 | 12.10 | 0.00 | - | 2 | 51 | 34.80% |
| AVGO230915P00460000 | 2023-01-25 12:10PM EST | 460.00 | 14.60 | 11.30 | 13.60 | 0.00 | - | 1 | 55 | 34.25% |
| AVGO230915P00470000 | 2023-01-25 11:50AM EST | 470.00 | 16.40 | 13.30 | 15.10 | 0.00 | - | 1 | 314 | 33.58% |
| AVGO230915P00480000 | 2023-01-25 11:50AM EST | 480.00 | 18.40 | 14.50 | 16.90 | 0.00 | - | 1 | 107 | 33.04% |
| AVGO230915P00490000 | 2023-01-25 11:50AM EST | 490.00 | 20.50 | 16.60 | 19.80 | 0.00 | - | 1 | 278 | 33.21% |
| AVGO230915P00500000 | 2023-01-26 12:04PM EST | 500.00 | 20.30 | 18.70 | 21.20 | 0.00 | - | 1 | 898 | 32.10% |
| AVGO230915P00510000 | 2023-01-25 12:29PM EST | 510.00 | 25.20 | 21.20 | 23.70 | 0.00 | - | 9 | 24 | 31.67% |
| AVGO230915P00520000 | 2023-01-26 10:47AM EST | 520.00 | 25.20 | 23.70 | 26.00 | 0.00 | - | 2 | 726 | 30.98% |
| AVGO230915P00530000 | 2023-01-26 10:47AM EST | 530.00 | 28.10 | 26.20 | 28.70 | 0.00 | - | 2 | 54 | 30.41% |
| AVGO230915P00540000 | 2023-01-26 10:42AM EST | 540.00 | 31.20 | 29.30 | 31.60 | 0.00 | - | 2 | 802 | 29.84% |
| AVGO230915P00550000 | 2023-01-26 10:41AM EST | 550.00 | 34.50 | 32.60 | 35.70 | 0.00 | - | 1,135 | 1,114 | 29.83% |
| AVGO230915P00560000 | 2023-01-26 10:41AM EST | 560.00 | 38.20 | 36.30 | 38.60 | 0.00 | - | 1 | 191 | 28.97% |
| AVGO230915P00570000 | 2023-01-26 10:41AM EST | 570.00 | 42.00 | 40.10 | 42.40 | 0.00 | - | 1 | 245 | 28.48% |
| AVGO230915P00580000 | 2023-01-26 3:50PM EST | 580.00 | 43.30 | 44.20 | 46.90 | 0.00 | - | 2 | 36 | 28.23% |
| AVGO230915P00590000 | 2023-01-26 3:50PM EST | 590.00 | 47.60 | 48.60 | 51.50 | 0.00 | - | 2 | 29 | 27.87% |
| AVGO230915P00600000 | 2023-01-25 11:42AM EST | 600.00 | 60.20 | 53.00 | 56.30 | 0.00 | - | 3 | 66 | 27.47% |
| AVGO230915P00610000 | 2023-01-25 11:42AM EST | 610.00 | 65.60 | 57.90 | 60.90 | 0.00 | - | 2 | 2 | 26.79% |
| AVGO230915P00620000 | 2022-12-30 2:59PM EST | 620.00 | 94.50 | 63.20 | 66.90 | 0.00 | - | 2 | 1 | 26.71% |
| AVGO230915P00640000 | 2022-12-14 12:34PM EST | 640.00 | 94.80 | 86.30 | 90.00 | 0.00 | - | - | 56 | 32.16% |
| AVGO230915P00660000 | 2022-12-05 12:49PM EST | 660.00 | 142.27 | 115.30 | 121.10 | 0.00 | - | 2 | 3 | 41.65% |
| AVGO230915P00680000 | 2022-12-09 9:56AM EST | 680.00 | 144.63 | 109.20 | 114.10 | 0.00 | - | 1 | 3 | 29.58% |
© 2023 Yahoo. All rights reserved.
