Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240607C01070000 | 2024-05-10 3:46PM EDT | 1,070.00 | 272.45 | 329.50 | 341.30 | 0.00 | - | - | 1 | 66.78% |
AVGO240607C01110000 | 2024-05-06 11:06AM EDT | 1,110.00 | 195.00 | 291.10 | 301.60 | 0.00 | - | - | 1 | 61.89% |
AVGO240607C01160000 | 2024-04-30 2:43PM EDT | 1,160.00 | 174.25 | 239.90 | 252.30 | 0.00 | - | - | 1 | 51.75% |
AVGO240607C01195000 | 2024-05-16 3:39PM EDT | 1,195.00 | 219.70 | 206.40 | 216.90 | 0.00 | - | 30 | 34 | 55.73% |
AVGO240607C01200000 | 2024-05-16 3:39PM EDT | 1,200.00 | 214.85 | 201.50 | 212.60 | 0.00 | - | 30 | 33 | 55.73% |
AVGO240607C01205000 | 2024-05-08 10:40AM EDT | 1,205.00 | 139.45 | 200.90 | 207.80 | 0.00 | - | 1 | 0 | 54.95% |
AVGO240607C01220000 | 2024-05-02 2:13PM EDT | 1,220.00 | 64.15 | 182.90 | 193.30 | 0.00 | - | - | 1 | 52.42% |
AVGO240607C01230000 | 2024-05-03 9:31AM EDT | 1,230.00 | 72.44 | 173.90 | 183.80 | 0.00 | - | 1 | 1 | 50.92% |
AVGO240607C01245000 | 2024-05-15 11:20AM EDT | 1,245.00 | 171.90 | 159.60 | 169.10 | 0.00 | - | 1 | 0 | 48.01% |
AVGO240607C01250000 | 2024-05-09 3:53PM EDT | 1,250.00 | 86.60 | 155.70 | 165.10 | 0.00 | - | 1 | 13 | 48.15% |
AVGO240607C01260000 | 2024-05-14 3:28PM EDT | 1,260.00 | 128.25 | 145.20 | 157.70 | 0.00 | - | 7 | 12 | 48.94% |
AVGO240607C01265000 | 2024-05-15 2:40PM EDT | 1,265.00 | 173.28 | 140.20 | 151.40 | 0.00 | - | 1 | 4 | 46.29% |
AVGO240607C01270000 | 2024-05-14 1:42PM EDT | 1,270.00 | 110.00 | 136.70 | 148.10 | 0.00 | - | 5 | 9 | 47.04% |
AVGO240607C01275000 | 2024-05-16 3:39PM EDT | 1,275.00 | 143.51 | 132.50 | 139.20 | 0.00 | - | 1 | 2 | 41.46% |
AVGO240607C01280000 | 2024-05-14 2:26PM EDT | 1,280.00 | 111.18 | 128.80 | 134.60 | 0.00 | - | 2 | 13 | 40.80% |
AVGO240607C01285000 | 2024-05-09 9:55AM EDT | 1,285.00 | 64.09 | 123.70 | 134.10 | 0.00 | - | 2 | 22 | 44.54% |
AVGO240607C01290000 | 2024-05-15 11:37AM EDT | 1,290.00 | 130.00 | 119.60 | 125.40 | 0.00 | - | 2 | 11 | 39.42% |
AVGO240607C01295000 | 2024-05-08 12:51PM EDT | 1,295.00 | 71.60 | 116.60 | 126.00 | 0.00 | - | 10 | 11 | 44.04% |
AVGO240607C01300000 | 2024-05-17 10:37AM EDT | 1,300.00 | 120.00 | 112.50 | 118.80 | -13.70 | -10.25% | 1 | 24 | 40.62% |
AVGO240607C01305000 | 2024-05-16 3:41PM EDT | 1,305.00 | 118.06 | 108.50 | 117.40 | 0.00 | - | 8 | 16 | 42.89% |
AVGO240607C01310000 | 2024-05-16 3:41PM EDT | 1,310.00 | 113.96 | 104.00 | 111.40 | 0.00 | - | 6 | 10 | 40.68% |
AVGO240607C01315000 | 2024-05-10 9:35AM EDT | 1,315.00 | 64.00 | 99.70 | 107.30 | 0.00 | - | 1 | 13 | 40.25% |
AVGO240607C01320000 | 2024-05-15 11:28AM EDT | 1,320.00 | 100.58 | 95.30 | 100.70 | 0.00 | - | 3 | 20 | 37.49% |
AVGO240607C01325000 | 2024-05-17 9:40AM EDT | 1,325.00 | 105.00 | 92.30 | 97.80 | -13.50 | -11.39% | 1 | 5 | 38.12% |
AVGO240607C01330000 | 2024-05-16 3:19PM EDT | 1,330.00 | 104.34 | 88.10 | 93.20 | 0.00 | - | 2 | 59 | 37.16% |
AVGO240607C01335000 | 2024-05-14 2:26PM EDT | 1,335.00 | 71.57 | 84.80 | 90.70 | 0.00 | - | 12 | 72 | 38.00% |
AVGO240607C01340000 | 2024-05-15 3:48PM EDT | 1,340.00 | 110.89 | 82.00 | 87.90 | 0.00 | - | 6 | 12 | 38.47% |
AVGO240607C01345000 | 2024-05-15 3:48PM EDT | 1,345.00 | 108.29 | 77.50 | 82.00 | 0.00 | - | 2 | 10 | 36.32% |
AVGO240607C01350000 | 2024-05-16 1:22PM EDT | 1,350.00 | 78.00 | 76.00 | 80.40 | -24.00 | -23.53% | 1 | 32 | 37.67% |
AVGO240607C01355000 | 2024-05-15 3:05PM EDT | 1,355.00 | 100.00 | 72.20 | 73.90 | 0.00 | - | 2 | 10 | 35.01% |
AVGO240607C01360000 | 2024-05-16 12:01PM EDT | 1,360.00 | 80.00 | 69.70 | 71.40 | -20.00 | -20.00% | 1 | 9 | 35.51% |
AVGO240607C01365000 | 2024-05-17 10:54AM EDT | 1,365.00 | 69.30 | 66.50 | 68.20 | -24.40 | -26.04% | 10 | 14 | 35.39% |
AVGO240607C01370000 | 2024-05-15 1:52PM EDT | 1,370.00 | 82.60 | 63.40 | 65.50 | 0.00 | - | 3 | 6 | 35.60% |
AVGO240607C01375000 | 2024-05-15 3:37PM EDT | 1,375.00 | 84.04 | 59.60 | 61.20 | 0.00 | - | 8 | 13 | 34.53% |
AVGO240607C01380000 | 2024-05-17 10:10AM EDT | 1,380.00 | 59.90 | 57.50 | 59.30 | -18.60 | -23.69% | 2 | 15 | 35.21% |
AVGO240607C01385000 | 2024-05-16 12:23PM EDT | 1,385.00 | 78.40 | 54.60 | 56.70 | 0.00 | - | 2 | 18 | 35.30% |
AVGO240607C01390000 | 2024-05-16 3:19PM EDT | 1,390.00 | 62.15 | 51.90 | 53.60 | -1.20 | -1.89% | 1 | 12 | 34.97% |
AVGO240607C01395000 | 2024-05-14 9:30AM EDT | 1,395.00 | 25.50 | 48.50 | 50.10 | 0.00 | - | 1 | 2 | 34.28% |
AVGO240607C01400000 | 2024-05-17 11:00AM EDT | 1,400.00 | 47.75 | 46.70 | 48.30 | -8.30 | -14.81% | 24 | 139 | 34.77% |
AVGO240607C01405000 | 2024-05-16 2:47PM EDT | 1,405.00 | 49.00 | 44.20 | 45.60 | -9.30 | -15.95% | 1 | 16 | 34.55% |
AVGO240607C01410000 | 2024-05-17 10:35AM EDT | 1,410.00 | 45.63 | 42.60 | 44.30 | -4.17 | -8.37% | 6 | 20 | 35.29% |
AVGO240607C01415000 | 2024-05-16 3:59PM EDT | 1,415.00 | 47.00 | 40.00 | 41.90 | 0.00 | - | 8 | 51 | 35.16% |
AVGO240607C01420000 | 2024-05-17 10:16AM EDT | 1,420.00 | 39.61 | 38.50 | 39.20 | -5.64 | -12.46% | 10 | 64 | 34.76% |
AVGO240607C01425000 | 2024-05-17 10:16AM EDT | 1,425.00 | 37.59 | 35.40 | 36.60 | -3.41 | -8.32% | 3 | 14 | 34.36% |
AVGO240607C01430000 | 2024-05-17 10:35AM EDT | 1,430.00 | 37.79 | 34.30 | 35.60 | -2.91 | -7.15% | 2 | 65 | 35.09% |
AVGO240607C01435000 | 2024-05-16 3:59PM EDT | 1,435.00 | 37.60 | 31.40 | 32.80 | 0.00 | - | 13 | 49 | 34.43% |
AVGO240607C01440000 | 2024-05-16 3:41PM EDT | 1,440.00 | 35.20 | 30.40 | 31.70 | 0.00 | - | 14 | 24 | 34.98% |
AVGO240607C01450000 | 2024-05-17 9:33AM EDT | 1,450.00 | 29.01 | 26.10 | 27.30 | -2.09 | -6.72% | 2 | 62 | 34.23% |
AVGO240607C01460000 | 2024-05-17 9:55AM EDT | 1,460.00 | 25.40 | 23.20 | 24.50 | -10.85 | -29.93% | 2 | 64 | 34.49% |
AVGO240607C01480000 | 2024-05-17 10:46AM EDT | 1,480.00 | 19.84 | 17.70 | 18.70 | -10.62 | -34.87% | 1 | 32 | 34.17% |
AVGO240607C01500000 | 2024-05-17 10:57AM EDT | 1,500.00 | 14.70 | 13.20 | 13.80 | -2.24 | -13.22% | 48 | 122 | 33.67% |
AVGO240607C01520000 | 2024-05-17 11:07AM EDT | 1,520.00 | 10.05 | 10.20 | 10.80 | -2.50 | -19.92% | 16 | 22 | 34.18% |
AVGO240607C01540000 | 2024-05-17 10:33AM EDT | 1,540.00 | 8.80 | 7.40 | 8.10 | -1.20 | -12.00% | 5 | 11 | 34.26% |
AVGO240607C01560000 | 2024-05-16 3:45PM EDT | 1,560.00 | 7.40 | 5.50 | 6.00 | 0.00 | - | 15 | 21 | 34.34% |
AVGO240607C01580000 | 2024-05-16 3:45PM EDT | 1,580.00 | 5.55 | 4.10 | 4.50 | 0.00 | - | 2 | 13 | 34.61% |
AVGO240607C01600000 | 2024-05-17 10:51AM EDT | 1,600.00 | 3.50 | 3.00 | 3.50 | -0.90 | -20.45% | 3 | 34 | 35.21% |
AVGO240607C01620000 | 2024-05-17 9:49AM EDT | 1,620.00 | 2.90 | 2.15 | 2.65 | -0.46 | -13.69% | 1 | 20 | 35.60% |
AVGO240607C01640000 | 2024-05-16 12:07PM EDT | 1,640.00 | 4.50 | 1.60 | 2.25 | 0.00 | - | 3 | 58 | 36.77% |
AVGO240607C01680000 | 2024-05-03 3:58PM EDT | 1,680.00 | 0.65 | 1.00 | 1.40 | 0.00 | - | 1 | 1 | 37.98% |
AVGO240607C01720000 | 2024-05-16 3:51PM EDT | 1,720.00 | 0.98 | 0.65 | 1.05 | 0.00 | - | 3 | 1 | 40.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240607P00780000 | 2024-05-10 3:49PM EDT | 780.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 102.03% |
AVGO240607P00940000 | 2024-05-01 10:52AM EDT | 940.00 | 0.74 | 0.00 | 1.80 | 0.00 | - | - | 1 | 72.72% |
AVGO240607P00970000 | 2024-05-17 9:34AM EDT | 970.00 | 0.30 | 0.00 | 1.75 | -1.05 | -77.78% | 1 | 1 | 67.33% |
AVGO240607P00990000 | 2024-05-16 1:47PM EDT | 990.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 62.96% |
AVGO240607P01000000 | 2024-05-16 9:36AM EDT | 1,000.00 | 0.05 | 0.05 | 1.70 | 0.00 | - | 2 | 7 | 62.35% |
AVGO240607P01010000 | 2024-04-29 12:39PM EDT | 1,010.00 | 1.31 | 0.05 | 1.75 | 0.00 | - | - | 1 | 60.96% |
AVGO240607P01020000 | 2024-05-08 10:18AM EDT | 1,020.00 | 0.69 | 0.10 | 1.75 | 0.00 | - | 1 | 18 | 59.57% |
AVGO240607P01040000 | 2024-05-14 1:09PM EDT | 1,040.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | 1 | 2 | 56.35% |
AVGO240607P01050000 | 2024-05-02 10:26AM EDT | 1,050.00 | 5.20 | 0.05 | 1.80 | 0.00 | - | - | 1 | 54.76% |
AVGO240607P01060000 | 2024-05-14 3:59PM EDT | 1,060.00 | 0.74 | 0.05 | 1.85 | 0.00 | - | 4 | 3 | 53.37% |
AVGO240607P01070000 | 2024-05-14 10:49AM EDT | 1,070.00 | 0.60 | 0.05 | 1.85 | 0.00 | - | 1 | 31 | 51.81% |
AVGO240607P01080000 | 2024-05-13 1:10PM EDT | 1,080.00 | 0.87 | 0.05 | 1.90 | 0.00 | - | 4 | 10 | 50.43% |
AVGO240607P01090000 | 2024-05-08 10:20AM EDT | 1,090.00 | 2.06 | 0.05 | 1.50 | 0.00 | - | 1 | 31 | 52.23% |
AVGO240607P01100000 | 2024-05-17 10:31AM EDT | 1,100.00 | 0.50 | 0.30 | 0.50 | -0.03 | -5.66% | 26 | 33 | 43.12% |
AVGO240607P01110000 | 2024-05-14 10:49AM EDT | 1,110.00 | 1.00 | 0.35 | 0.75 | 0.00 | - | 1 | 21 | 44.06% |
AVGO240607P01120000 | 2024-05-15 3:25PM EDT | 1,120.00 | 0.59 | 0.40 | 0.80 | 0.00 | - | 3 | 10 | 42.97% |
AVGO240607P01130000 | 2024-05-15 11:35AM EDT | 1,130.00 | 0.75 | 0.50 | 0.90 | 0.00 | - | 2 | 78 | 42.21% |
AVGO240607P01140000 | 2024-05-15 12:55PM EDT | 1,140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | 4 | 11 | 41.04% |
AVGO240607P01150000 | 2024-05-16 10:51AM EDT | 1,150.00 | 0.87 | 0.65 | 1.05 | +0.12 | +16.00% | 1 | 53 | 40.16% |
AVGO240607P01160000 | 2024-05-16 3:36PM EDT | 1,160.00 | 1.10 | 0.75 | 1.20 | 0.00 | - | 11 | 39 | 39.48% |
AVGO240607P01170000 | 2024-05-17 11:04AM EDT | 1,170.00 | 1.10 | 0.90 | 1.35 | -0.17 | -13.39% | 11 | 111 | 38.70% |
AVGO240607P01180000 | 2024-05-17 10:04AM EDT | 1,180.00 | 1.30 | 1.10 | 1.55 | +0.03 | +2.36% | 5 | 77 | 38.05% |
AVGO240607P01190000 | 2024-05-16 1:16PM EDT | 1,190.00 | 1.22 | 1.30 | 1.75 | 0.00 | - | 21 | 24 | 37.28% |
AVGO240607P01195000 | 2024-05-15 1:23PM EDT | 1,195.00 | 1.62 | 1.40 | 1.85 | 0.00 | - | 42 | 97 | 36.86% |
AVGO240607P01200000 | 2024-05-16 3:40PM EDT | 1,200.00 | 1.67 | 1.55 | 2.00 | -0.17 | -9.24% | 1 | 86 | 36.59% |
AVGO240607P01205000 | 2024-05-16 10:06AM EDT | 1,205.00 | 1.60 | 1.65 | 2.10 | 0.00 | - | 1 | 5 | 36.12% |
AVGO240607P01210000 | 2024-05-15 2:26PM EDT | 1,210.00 | 1.65 | 1.80 | 2.30 | 0.00 | - | 3 | 36 | 35.95% |
AVGO240607P01215000 | 2024-05-17 11:00AM EDT | 1,215.00 | 2.10 | 1.95 | 2.45 | -0.51 | -19.54% | 2 | 44 | 35.58% |
AVGO240607P01220000 | 2024-05-15 2:43PM EDT | 1,220.00 | 1.91 | 2.15 | 2.60 | 0.00 | - | 4 | 44 | 35.18% |
AVGO240607P01225000 | 2024-05-17 11:00AM EDT | 1,225.00 | 2.47 | 2.35 | 2.80 | +0.65 | +35.71% | 2 | 51 | 34.88% |
AVGO240607P01230000 | 2024-05-16 2:47PM EDT | 1,230.00 | 2.63 | 2.55 | 3.10 | 0.00 | - | 3 | 38 | 34.80% |
AVGO240607P01235000 | 2024-05-15 12:00PM EDT | 1,235.00 | 3.40 | 2.90 | 3.40 | 0.00 | - | 1 | 8 | 34.66% |
AVGO240607P01240000 | 2024-05-16 9:49AM EDT | 1,240.00 | 2.50 | 3.00 | 3.60 | 0.00 | - | 4 | 25 | 34.24% |
AVGO240607P01245000 | 2024-05-15 3:21PM EDT | 1,245.00 | 2.87 | 3.20 | 4.50 | 0.00 | - | 27 | 65 | 35.22% |
AVGO240607P01250000 | 2024-05-16 2:15PM EDT | 1,250.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 19 | 93 | 33.92% |
AVGO240607P01255000 | 2024-05-15 12:53PM EDT | 1,255.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 6 | 23 | 33.96% |
AVGO240607P01260000 | 2024-05-16 3:38PM EDT | 1,260.00 | 4.77 | 4.50 | 5.00 | 0.00 | - | 4 | 10 | 33.39% |
AVGO240607P01265000 | 2024-05-15 3:56PM EDT | 1,265.00 | 3.62 | 4.90 | 5.60 | 0.00 | - | 7 | 7 | 33.48% |
AVGO240607P01270000 | 2024-05-17 10:07AM EDT | 1,270.00 | 5.79 | 5.30 | 5.90 | +1.89 | +48.46% | 1 | 27 | 33.01% |
AVGO240607P01275000 | 2024-05-16 3:11PM EDT | 1,275.00 | 5.60 | 5.90 | 6.50 | 0.00 | - | 5 | 13 | 32.97% |
AVGO240607P01280000 | 2024-05-15 11:46AM EDT | 1,280.00 | 7.20 | 6.60 | 7.20 | 0.00 | - | 39 | 42 | 33.01% |
AVGO240607P01285000 | 2024-05-16 2:25PM EDT | 1,285.00 | 6.20 | 7.10 | 7.70 | 0.00 | - | 1 | 12 | 32.69% |
AVGO240607P01290000 | 2024-05-16 3:31PM EDT | 1,290.00 | 7.85 | 7.90 | 8.60 | 0.00 | - | 1 | 47 | 32.85% |
AVGO240607P01295000 | 2024-05-15 1:35PM EDT | 1,295.00 | 8.36 | 8.60 | 9.20 | 0.00 | - | 4 | 58 | 32.55% |
AVGO240607P01300000 | 2024-05-17 11:06AM EDT | 1,300.00 | 10.00 | 9.20 | 10.00 | +0.30 | +3.09% | 2 | 106 | 32.45% |
AVGO240607P01305000 | 2024-05-17 10:27AM EDT | 1,305.00 | 10.00 | 9.90 | 10.80 | +1.40 | +16.28% | 18 | 28 | 32.28% |
AVGO240607P01310000 | 2024-05-17 11:00AM EDT | 1,310.00 | 11.40 | 10.90 | 11.70 | +0.10 | +0.88% | 14 | 46 | 32.16% |
AVGO240607P01315000 | 2024-05-15 12:15PM EDT | 1,315.00 | 13.22 | 11.90 | 12.70 | 0.00 | - | 6 | 18 | 32.08% |
AVGO240607P01320000 | 2024-05-17 10:07AM EDT | 1,320.00 | 13.63 | 13.10 | 14.00 | +3.73 | +37.68% | 1 | 30 | 32.23% |
AVGO240607P01325000 | 2024-05-15 2:33PM EDT | 1,325.00 | 14.23 | 14.40 | 15.20 | +3.03 | +27.05% | 1 | 15 | 32.21% |
AVGO240607P01330000 | 2024-05-17 10:41AM EDT | 1,330.00 | 15.15 | 15.50 | 16.40 | +3.68 | +32.08% | 5 | 15 | 32.12% |
AVGO240607P01335000 | 2024-05-17 10:41AM EDT | 1,335.00 | 16.35 | 16.90 | 17.90 | -28.15 | -63.26% | 5 | 8 | 32.23% |
AVGO240607P01340000 | 2024-05-15 2:41PM EDT | 1,340.00 | 17.50 | 18.70 | 19.70 | +3.49 | +24.91% | 1 | 19 | 32.53% |
AVGO240607P01345000 | 2024-05-15 2:33PM EDT | 1,345.00 | 15.25 | 19.80 | 20.60 | 0.00 | - | 5 | 10 | 31.98% |
AVGO240607P01350000 | 2024-05-17 10:03AM EDT | 1,350.00 | 20.30 | 21.30 | 22.40 | +4.92 | +31.99% | 58 | 14 | 32.13% |
AVGO240607P01355000 | 2024-05-16 2:29PM EDT | 1,355.00 | 19.10 | 23.00 | 23.90 | 0.00 | - | 18 | 17 | 31.96% |
AVGO240607P01360000 | 2024-05-15 3:22PM EDT | 1,360.00 | 18.43 | 24.20 | 25.80 | 0.00 | - | 12 | 9 | 32.05% |
AVGO240607P01365000 | 2024-05-15 12:49PM EDT | 1,365.00 | 25.54 | 22.30 | 25.40 | 0.00 | - | 1 | 4 | 30.27% |
AVGO240607P01370000 | 2024-05-16 12:31PM EDT | 1,370.00 | 25.07 | 27.50 | 28.80 | +4.54 | +22.11% | 50 | 60 | 31.40% |
AVGO240607P01380000 | 2024-05-16 2:56PM EDT | 1,380.00 | 29.95 | 33.20 | 33.50 | +2.50 | +9.11% | 23 | 30 | 31.79% |
AVGO240607P01385000 | 2024-05-16 9:30AM EDT | 1,385.00 | 26.70 | 29.30 | 31.40 | 0.00 | - | 1 | 21 | 28.57% |
AVGO240607P01395000 | 2024-05-16 12:01PM EDT | 1,395.00 | 26.66 | 39.00 | 40.30 | 0.00 | - | 1 | 5 | 31.66% |
AVGO240607P01400000 | 2024-05-16 1:00PM EDT | 1,400.00 | 30.05 | 41.60 | 43.00 | 0.00 | - | 21 | 6 | 31.80% |
AVGO240607P01450000 | 2024-05-16 12:01PM EDT | 1,450.00 | 52.30 | 70.30 | 72.00 | 0.00 | - | 9 | 21 | 31.03% |
AVGO240607P01580000 | 2024-05-13 1:26PM EDT | 1,580.00 | 245.00 | 177.30 | 181.00 | 0.00 | - | 1 | 1 | 29.61% |