Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621C00260000 | 2022-08-12 9:56AM EDT | 260.00 | 290.87 | 261.10 | 268.70 | 0.00 | - | 3 | 3 | 78.67% |
| AVGO240621C00270000 | 2022-08-18 12:07PM EDT | 270.00 | 288.14 | 233.40 | 242.10 | 0.00 | - | 1 | 1 | 62.98% |
| AVGO240621C00290000 | 2022-08-18 12:07PM EDT | 290.00 | 278.69 | 217.00 | 225.90 | 0.00 | - | 1 | 1 | 59.81% |
| AVGO240621C00300000 | 2022-09-08 2:19PM EDT | 300.00 | 219.90 | 182.00 | 189.50 | 0.00 | - | 1 | 1 | 42.23% |
| AVGO240621C00310000 | 2022-08-16 10:55AM EDT | 310.00 | 248.58 | 202.50 | 211.20 | 0.00 | - | 1 | 1 | 57.75% |
| AVGO240621C00340000 | 2022-09-12 12:10PM EDT | 340.00 | 202.26 | 153.40 | 162.30 | 0.00 | - | 1 | 2 | 41.58% |
| AVGO240621C00350000 | 2022-09-09 11:32AM EDT | 350.00 | 194.00 | 146.00 | 154.80 | 0.00 | - | 1 | 2 | 40.77% |
| AVGO240621C00370000 | 2022-08-01 12:43PM EDT | 370.00 | 188.95 | 155.40 | 164.00 | 0.00 | - | 1 | 1 | 51.52% |
| AVGO240621C00380000 | 2022-08-01 12:43PM EDT | 380.00 | 181.54 | 148.30 | 157.30 | 0.00 | - | 1 | 2 | 50.62% |
| AVGO240621C00390000 | 2022-08-22 3:33PM EDT | 390.00 | 170.10 | 133.40 | 141.50 | 0.00 | - | 6 | 3 | 45.24% |
| AVGO240621C00400000 | 2022-09-26 1:32PM EDT | 400.00 | 116.90 | 116.40 | 122.70 | 0.00 | - | 6 | 88 | 38.63% |
| AVGO240621C00410000 | 2022-08-24 12:19PM EDT | 410.00 | 156.00 | 111.10 | 117.20 | 0.00 | - | 22 | 13 | 38.42% |
| AVGO240621C00420000 | 2022-09-16 3:17PM EDT | 420.00 | 128.40 | 104.00 | 112.50 | 0.00 | - | 1 | 29 | 38.50% |
| AVGO240621C00430000 | 2022-08-29 3:34PM EDT | 430.00 | 136.00 | 100.80 | 105.70 | 0.00 | - | 2 | 2 | 37.56% |
| AVGO240621C00450000 | 2022-09-26 3:47PM EDT | 450.00 | 93.90 | 90.60 | 95.70 | 0.00 | - | 1 | 92 | 37.09% |
| AVGO240621C00460000 | 2022-09-23 1:57PM EDT | 460.00 | 87.19 | 85.70 | 92.00 | 0.00 | - | 10 | 17 | 37.30% |
| AVGO240621C00470000 | 2022-08-04 12:26PM EDT | 470.00 | 134.90 | 97.60 | 107.00 | 0.00 | - | - | 1 | 45.34% |
| AVGO240621C00480000 | 2022-08-31 3:46PM EDT | 480.00 | 99.00 | 77.10 | 82.30 | 0.00 | - | 1 | 7 | 36.54% |
| AVGO240621C00490000 | 2022-09-23 1:55PM EDT | 490.00 | 73.62 | 71.90 | 77.80 | 0.00 | - | 10 | 37 | 36.21% |
| AVGO240621C00500000 | 2022-09-22 12:24PM EDT | 500.00 | 77.05 | 69.40 | 73.60 | 0.00 | - | 1 | 45 | 35.95% |
| AVGO240621C00510000 | 2022-09-22 10:01AM EDT | 510.00 | 72.00 | 65.70 | 70.70 | 0.00 | - | 10 | 24 | 36.15% |
| AVGO240621C00520000 | 2022-09-23 10:21AM EDT | 520.00 | 65.70 | 61.80 | 67.50 | 0.00 | - | 3 | 18 | 36.17% |
| AVGO240621C00530000 | 2022-09-27 10:09AM EDT | 530.00 | 58.40 | 58.20 | 63.60 | -3.15 | -5.12% | 1 | 5 | 35.84% |
| AVGO240621C00540000 | 2022-09-16 12:09PM EDT | 540.00 | 66.48 | 54.00 | 61.80 | 0.00 | - | 5 | 8 | 36.32% |
| AVGO240621C00550000 | 2022-09-23 1:37PM EDT | 550.00 | 53.92 | 52.10 | 57.40 | 0.00 | - | 4 | 10 | 35.67% |
| AVGO240621C00560000 | 2022-09-23 1:37PM EDT | 560.00 | 50.82 | 48.60 | 52.60 | 0.00 | - | 4 | 17 | 34.80% |
| AVGO240621C00570000 | 2022-08-29 12:18PM EDT | 570.00 | 70.44 | 46.80 | 50.70 | 0.00 | - | 1 | 37 | 35.07% |
| AVGO240621C00580000 | 2022-09-16 2:11PM EDT | 580.00 | 55.01 | 43.20 | 47.30 | 0.00 | - | 1 | 17 | 34.67% |
| AVGO240621C00590000 | 2022-07-20 2:03PM EDT | 590.00 | 58.80 | 73.70 | 81.30 | 0.00 | - | - | 30 | 49.76% |
| AVGO240621C00600000 | 2022-09-23 11:39AM EDT | 600.00 | 40.00 | 35.00 | 43.00 | 0.00 | - | 50 | 97 | 34.76% |
| AVGO240621C00610000 | 2022-09-27 9:31AM EDT | 610.00 | 38.40 | 33.00 | 41.00 | -13.70 | -26.30% | 1 | 38 | 34.81% |
| AVGO240621C00620000 | 2022-09-26 2:06PM EDT | 620.00 | 35.74 | 30.50 | 38.50 | 0.00 | - | 2 | 6 | 34.59% |
| AVGO240621C00630000 | 2022-09-22 10:50AM EDT | 630.00 | 35.60 | 28.50 | 36.50 | 0.00 | - | 1 | 2 | 34.54% |
| AVGO240621C00640000 | 2022-08-30 2:49PM EDT | 640.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| AVGO240621C00650000 | 2022-09-07 11:36AM EDT | 650.00 | 39.47 | 27.00 | 33.70 | 0.00 | - | 1 | 3 | 34.87% |
| AVGO240621C00660000 | 2022-09-19 10:48AM EDT | 660.00 | 36.53 | 26.60 | 31.20 | 0.00 | - | 1 | 41 | 34.47% |
| AVGO240621C00670000 | 2022-09-26 3:53PM EDT | 670.00 | 26.40 | 24.70 | 28.20 | 0.00 | - | 1 | 2 | 33.76% |
| AVGO240621C00680000 | 2022-09-14 11:12AM EDT | 680.00 | 35.30 | 23.00 | 26.80 | 0.00 | - | 1 | 2 | 33.78% |
| AVGO240621C00690000 | 2022-09-06 10:34AM EDT | 690.00 | 28.70 | 21.80 | 25.90 | 0.00 | - | 10 | 11 | 34.02% |
| AVGO240621C00700000 | 2022-09-09 11:34AM EDT | 700.00 | 34.00 | 20.40 | 25.10 | 0.00 | - | 1 | 12 | 34.28% |
| AVGO240621C00720000 | 2022-09-09 9:34AM EDT | 720.00 | 28.80 | 17.60 | 21.80 | 0.00 | - | 1 | 4 | 33.81% |
| AVGO240621C00740000 | 2022-09-09 3:56PM EDT | 740.00 | 26.50 | 15.30 | 20.50 | 0.00 | - | 1 | 1 | 34.30% |
| AVGO240621C00750000 | 2022-09-09 3:49PM EDT | 750.00 | 25.00 | 12.40 | 19.40 | 0.00 | - | 1 | 4 | 34.25% |
| AVGO240621C00800000 | 2022-09-12 9:58AM EDT | 800.00 | 20.00 | 10.80 | 13.90 | 0.00 | - | 1 | 1 | 33.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621P00250000 | 2022-09-23 11:49AM EDT | 250.00 | 12.10 | 11.10 | 14.60 | 0.00 | - | 1 | 3 | 44.57% |
| AVGO240621P00260000 | 2022-09-27 10:05AM EDT | 260.00 | 13.90 | 11.90 | 14.80 | +0.40 | +2.96% | 1 | 16 | 42.54% |
| AVGO240621P00270000 | 2022-09-16 11:39AM EDT | 270.00 | 14.30 | 13.90 | 16.70 | +0.40 | +2.88% | 1 | 3 | 42.13% |
| AVGO240621P00280000 | 2022-07-22 12:02PM EDT | 280.00 | 15.00 | 9.90 | 13.40 | 0.00 | - | 1 | 1 | 37.03% |
| AVGO240621P00290000 | 2022-09-02 3:25PM EDT | 290.00 | 16.85 | 15.00 | 20.50 | 0.00 | - | 7 | 47 | 40.99% |
| AVGO240621P00300000 | 2022-09-02 1:54PM EDT | 300.00 | 19.30 | 16.60 | 22.90 | 0.00 | - | 2 | 3 | 40.67% |
| AVGO240621P00310000 | 2022-09-26 10:38AM EDT | 310.00 | 22.45 | 20.90 | 23.90 | 0.00 | - | 1 | 1 | 39.26% |
| AVGO240621P00330000 | 2022-09-23 9:59AM EDT | 330.00 | 26.20 | 25.80 | 30.60 | 0.00 | - | 5 | 6 | 39.42% |
| AVGO240621P00350000 | 2022-09-09 12:33PM EDT | 350.00 | 25.00 | 28.70 | 34.80 | 0.00 | - | 1 | 9 | 37.63% |
| AVGO240621P00360000 | 2022-08-31 3:13PM EDT | 360.00 | 32.10 | 33.10 | 37.40 | 0.00 | - | 2 | 11 | 36.95% |
| AVGO240621P00370000 | 2022-09-23 1:31PM EDT | 370.00 | 39.00 | 36.10 | 41.90 | 0.00 | - | 1 | 7 | 37.21% |
| AVGO240621P00380000 | 2022-09-19 10:11AM EDT | 380.00 | 36.53 | 37.70 | 43.50 | 0.00 | - | 1 | 1 | 35.87% |
| AVGO240621P00400000 | 2022-09-09 11:17AM EDT | 400.00 | 38.00 | 46.90 | 52.10 | 0.00 | - | 1 | 4 | 35.71% |
| AVGO240621P00410000 | 2022-08-15 10:50AM EDT | 410.00 | 35.70 | 41.20 | 47.90 | 0.00 | - | 2 | 2 | 31.54% |
| AVGO240621P00420000 | 2022-09-26 12:09PM EDT | 420.00 | 57.10 | 54.10 | 59.70 | 0.00 | - | 26 | 10 | 34.73% |
| AVGO240621P00430000 | 2022-09-02 9:41AM EDT | 430.00 | 53.00 | 58.40 | 62.40 | 0.00 | - | 2 | 2 | 33.65% |
| AVGO240621P00440000 | 2022-09-22 2:52PM EDT | 440.00 | 60.41 | 63.00 | 66.70 | 0.00 | - | - | 4 | 33.22% |
| AVGO240621P00450000 | 2022-09-02 12:32PM EDT | 450.00 | 60.22 | 67.60 | 71.50 | 0.00 | - | 10 | 102 | 32.93% |
| AVGO240621P00460000 | 2022-07-25 11:16AM EDT | 460.00 | 65.30 | 56.00 | 61.10 | 0.00 | - | - | 10 | 26.19% |
| AVGO240621P00470000 | 2022-09-26 10:12AM EDT | 470.00 | 77.50 | 76.90 | 81.50 | 0.00 | - | 1 | 301 | 32.29% |
| AVGO240621P00480000 | 2022-08-15 10:50AM EDT | 480.00 | 58.70 | 68.00 | 73.90 | 0.00 | - | 2 | 13 | 26.67% |
| AVGO240621P00490000 | 2022-09-12 12:35PM EDT | 490.00 | 70.04 | 87.50 | 91.50 | 0.00 | - | 1 | 3 | 31.35% |
| AVGO240621P00500000 | 2022-09-23 1:50PM EDT | 500.00 | 95.60 | 93.00 | 97.70 | 0.00 | - | 3 | 56 | 31.27% |
| AVGO240621P00510000 | 2022-09-23 1:51PM EDT | 510.00 | 101.00 | 98.40 | 103.50 | 0.00 | - | 2 | 3 | 30.95% |
| AVGO240621P00520000 | 2022-07-25 11:16AM EDT | 520.00 | 93.70 | 82.80 | 87.00 | 0.00 | - | - | 4 | 21.28% |
| AVGO240621P00530000 | 2022-09-23 3:20PM EDT | 530.00 | 113.20 | 109.50 | 114.50 | 0.00 | - | 10 | 20 | 29.84% |
| AVGO240621P00540000 | 2022-09-01 9:56AM EDT | 540.00 | 115.30 | 115.50 | 122.10 | 0.00 | - | 2 | 1 | 30.04% |
| AVGO240621P00550000 | 2022-09-19 10:00AM EDT | 550.00 | 110.26 | 120.00 | 128.20 | 0.00 | - | 1 | 13 | 29.55% |
| AVGO240621P00560000 | 2022-07-28 3:09PM EDT | 560.00 | 102.00 | 104.80 | 110.70 | 0.00 | - | 1 | 4 | 18.22% |
| AVGO240621P00570000 | 2022-09-20 10:21AM EDT | 570.00 | 124.50 | 136.00 | 141.60 | 0.00 | - | - | 1 | 28.86% |
| AVGO240621P00580000 | 2022-09-22 1:05PM EDT | 580.00 | 139.37 | 140.60 | 147.60 | 0.00 | - | 1 | 4 | 28.09% |
| AVGO240621P00590000 | 2022-08-04 12:32PM EDT | 590.00 | 112.30 | 134.30 | 142.50 | 0.00 | - | 12 | 9 | 21.83% |
| AVGO240621P00600000 | 2022-09-19 12:49PM EDT | 600.00 | 141.50 | 156.20 | 162.90 | 0.00 | - | 2 | 11 | 27.79% |
| AVGO240621P00610000 | 2022-08-04 11:52AM EDT | 610.00 | 123.00 | 147.80 | 155.70 | 0.00 | - | 14 | 12 | 19.58% |
| AVGO240621P00620000 | 2022-08-10 3:39PM EDT | 620.00 | 128.30 | 138.10 | 143.50 | 0.00 | - | 2 | 26 | 0.00% |
| AVGO240621P00630000 | 2022-09-15 1:02PM EDT | 630.00 | 159.50 | 178.50 | 185.70 | 0.00 | - | 2 | 12 | 26.74% |
| AVGO240621P00640000 | 2022-08-18 9:53AM EDT | 640.00 | 139.30 | 164.00 | 172.90 | 0.00 | - | 2 | 8 | 0.00% |
| AVGO240621P00650000 | 2022-08-25 10:59AM EDT | 650.00 | 151.80 | 192.00 | 201.50 | 0.00 | - | 2 | 5 | 25.94% |
| AVGO240621P00660000 | 2022-08-29 11:16AM EDT | 660.00 | 179.50 | 204.10 | 209.70 | 0.00 | - | - | 2 | 25.59% |
| AVGO240621P00670000 | 2022-08-29 11:16AM EDT | 670.00 | 186.30 | 211.50 | 218.60 | 0.00 | - | 10 | 13 | 25.58% |
| AVGO240621P00680000 | 2022-08-29 10:45AM EDT | 680.00 | 193.20 | 218.60 | 227.50 | 0.00 | - | - | 1 | 25.52% |
| AVGO240621P00690000 | 2022-08-29 10:44AM EDT | 690.00 | 200.80 | 228.00 | 237.50 | 0.00 | - | - | 6 | 26.15% |
| AVGO240621P00700000 | 2022-08-29 10:44AM EDT | 700.00 | 209.10 | 236.40 | 245.00 | 0.00 | - | 4 | 10 | 25.01% |
| AVGO240621P00710000 | 2022-08-22 3:31PM EDT | 710.00 | 205.20 | 231.50 | 241.00 | 0.00 | - | 12 | 6 | 0.00% |
| AVGO240621P00720000 | 2022-08-22 3:30PM EDT | 720.00 | 212.90 | 240.00 | 250.00 | 0.00 | - | 16 | 8 | 0.00% |
| AVGO240621P00730000 | 2022-08-22 3:32PM EDT | 730.00 | 221.70 | 248.50 | 256.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
