Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621C00220000 | 2023-01-10 2:00PM EST | 220.00 | 345.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO240621C00260000 | 2022-10-03 9:08AM EST | 260.00 | 206.21 | 216.20 | 223.90 | 0.00 | - | 3 | 3 | 0.00% |
| AVGO240621C00270000 | 2022-08-18 11:07AM EST | 270.00 | 288.14 | 233.40 | 242.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240621C00290000 | 2023-01-10 3:14PM EST | 290.00 | 292.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO240621C00300000 | 2022-10-10 8:58AM EST | 300.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240621C00310000 | 2022-08-16 9:55AM EST | 310.00 | 248.58 | 202.50 | 211.20 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240621C00340000 | 2022-09-12 11:10AM EST | 340.00 | 202.26 | 126.70 | 135.80 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240621C00350000 | 2022-09-09 10:32AM EST | 350.00 | 194.00 | 140.90 | 150.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240621C00370000 | 2022-09-29 2:33PM EST | 370.00 | 125.00 | 137.90 | 146.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240621C00380000 | 2022-09-30 12:34PM EST | 380.00 | 120.00 | 132.00 | 139.30 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240621C00390000 | 2022-08-22 2:33PM EST | 390.00 | 170.10 | 133.40 | 141.50 | 0.00 | - | 6 | 3 | 0.00% |
| AVGO240621C00400000 | 2023-01-11 10:47AM EST | 400.00 | 197.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO240621C00410000 | 2022-12-23 2:59PM EST | 410.00 | 175.05 | 183.50 | 191.00 | 0.00 | - | 2 | 13 | 21.02% |
| AVGO240621C00420000 | 2023-01-04 3:05PM EST | 420.00 | 176.40 | 198.00 | 206.30 | 0.00 | - | 4 | 31 | 39.06% |
| AVGO240621C00430000 | 2022-12-15 12:54PM EST | 430.00 | 167.71 | 176.60 | 184.80 | 0.00 | - | 3 | 6 | 30.34% |
| AVGO240621C00440000 | 2022-12-08 3:18PM EST | 440.00 | 138.40 | 180.20 | 186.60 | 0.00 | - | 2 | 3 | 35.82% |
| AVGO240621C00450000 | 2023-01-09 9:52AM EST | 450.00 | 185.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621C00460000 | 2023-02-02 11:24AM EST | 460.00 | 180.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO240621C00470000 | 2023-01-10 3:03PM EST | 470.00 | 149.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621C00480000 | 2023-01-31 9:55AM EST | 480.00 | 143.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO240621C00490000 | 2022-12-23 2:59PM EST | 490.00 | 124.15 | 128.40 | 136.80 | 0.00 | - | 2 | 35 | 27.81% |
| AVGO240621C00500000 | 2023-01-04 3:05PM EST | 500.00 | 125.00 | 142.40 | 149.00 | 0.00 | - | 2 | 26 | 36.21% |
| AVGO240621C00510000 | 2023-01-24 1:33PM EST | 510.00 | 128.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO240621C00520000 | 2023-02-03 10:49AM EST | 520.00 | 139.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621C00530000 | 2022-12-01 9:35AM EST | 530.00 | 103.00 | 106.00 | 110.60 | 0.00 | - | 1 | 3 | 27.34% |
| AVGO240621C00540000 | 2022-12-08 12:56PM EST | 540.00 | 85.00 | 117.30 | 123.00 | 0.00 | - | 1 | 11 | 34.56% |
| AVGO240621C00550000 | 2023-01-19 12:00PM EST | 550.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO240621C00560000 | 2023-01-06 11:09AM EST | 560.00 | 104.50 | 104.80 | 112.10 | 0.00 | - | 1 | 14 | 34.23% |
| AVGO240621C00570000 | 2023-01-20 3:47PM EST | 570.00 | 86.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO240621C00580000 | 2023-02-03 3:54PM EST | 580.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO240621C00590000 | 2023-02-01 2:22PM EST | 590.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621C00600000 | 2023-02-03 3:54PM EST | 600.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AVGO240621C00610000 | 2023-02-02 11:24AM EST | 610.00 | 87.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AVGO240621C00620000 | 2023-02-01 1:20PM EST | 620.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AVGO240621C00630000 | 2023-02-02 9:39AM EST | 630.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AVGO240621C00640000 | 2023-02-01 10:49AM EST | 640.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621C00650000 | 2023-02-01 10:41AM EST | 650.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621C00660000 | 2023-02-01 10:41AM EST | 660.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621C00670000 | 2023-02-01 10:41AM EST | 670.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621C00680000 | 2023-02-01 10:49AM EST | 680.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621C00690000 | 2023-02-01 10:41AM EST | 690.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVGO240621C00700000 | 2023-02-02 1:40PM EST | 700.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVGO240621C00710000 | 2023-02-01 10:49AM EST | 710.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVGO240621C00720000 | 2023-02-01 12:07PM EST | 720.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AVGO240621C00730000 | 2023-02-01 10:41AM EST | 730.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AVGO240621C00740000 | 2023-02-01 10:49AM EST | 740.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVGO240621C00750000 | 2023-02-01 12:07PM EST | 750.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AVGO240621C00760000 | 2023-02-02 10:30AM EST | 760.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AVGO240621C00780000 | 2023-02-03 10:28AM EST | 780.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVGO240621C00800000 | 2023-02-02 1:40PM EST | 800.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVGO240621C00820000 | 2022-10-05 10:12AM EST | 820.00 | 10.20 | 6.10 | 10.50 | 0.00 | - | 1 | 1 | 22.60% |
| AVGO240621C00860000 | 2023-01-26 12:07PM EST | 860.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AVGO240621C00900000 | 2023-01-30 12:19PM EST | 900.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240621P00220000 | 2023-02-01 1:29PM EST | 220.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVGO240621P00230000 | 2022-12-15 12:45PM EST | 230.00 | 4.79 | 2.60 | 6.20 | 0.00 | - | 38 | 42 | 53.40% |
| AVGO240621P00240000 | 2022-12-27 3:10PM EST | 240.00 | 5.25 | 1.85 | 5.30 | 0.00 | - | 1 | 41 | 49.51% |
| AVGO240621P00250000 | 2022-12-15 12:45PM EST | 250.00 | 5.94 | 3.50 | 7.60 | 0.00 | - | 18 | 21 | 51.62% |
| AVGO240621P00260000 | 2022-12-28 11:42AM EST | 260.00 | 7.30 | 2.55 | 6.60 | 0.00 | - | 2 | 15 | 47.94% |
| AVGO240621P00270000 | 2022-12-29 11:55AM EST | 270.00 | 7.50 | 2.75 | 7.20 | 0.00 | - | 1 | 10 | 47.00% |
| AVGO240621P00280000 | 2023-01-31 9:53AM EST | 280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVGO240621P00290000 | 2023-02-01 3:09PM EST | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVGO240621P00300000 | 2023-01-20 1:42PM EST | 300.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVGO240621P00310000 | 2023-01-31 9:59AM EST | 310.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVGO240621P00330000 | 2022-09-23 8:59AM EST | 330.00 | 26.20 | 27.10 | 34.40 | 0.00 | - | 5 | 6 | 58.00% |
| AVGO240621P00350000 | 2023-01-31 12:00PM EST | 350.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVGO240621P00360000 | 2023-01-12 9:38AM EST | 360.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVGO240621P00370000 | 2023-01-09 11:54AM EST | 370.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVGO240621P00380000 | 2023-01-10 9:45AM EST | 380.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVGO240621P00390000 | 2023-02-01 10:41AM EST | 390.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVGO240621P00400000 | 2023-02-01 10:41AM EST | 400.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVGO240621P00410000 | 2023-02-01 10:41AM EST | 410.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVGO240621P00420000 | 2023-02-01 10:41AM EST | 420.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVGO240621P00430000 | 2023-02-01 10:41AM EST | 430.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVGO240621P00440000 | 2023-02-01 10:41AM EST | 440.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVGO240621P00450000 | 2023-02-01 1:51PM EST | 450.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AVGO240621P00460000 | 2023-02-03 10:30AM EST | 460.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AVGO240621P00470000 | 2023-02-01 10:41AM EST | 470.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVGO240621P00480000 | 2023-02-01 10:49AM EST | 480.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVGO240621P00490000 | 2023-02-01 10:49AM EST | 490.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVGO240621P00500000 | 2023-02-01 10:49AM EST | 500.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVGO240621P00510000 | 2023-02-01 10:49AM EST | 510.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVGO240621P00520000 | 2023-02-01 3:06PM EST | 520.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AVGO240621P00530000 | 2023-02-01 10:41AM EST | 530.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AVGO240621P00540000 | 2023-02-01 10:41AM EST | 540.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621P00550000 | 2023-02-02 2:34PM EST | 550.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AVGO240621P00560000 | 2023-02-01 10:49AM EST | 560.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO240621P00570000 | 2023-02-01 10:41AM EST | 570.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AVGO240621P00580000 | 2023-02-01 10:49AM EST | 580.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AVGO240621P00590000 | 2023-02-01 10:41AM EST | 590.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AVGO240621P00600000 | 2023-01-11 9:52AM EST | 600.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVGO240621P00610000 | 2022-12-30 10:02AM EST | 610.00 | 109.97 | 78.80 | 85.20 | 0.00 | - | 20 | 31 | 28.06% |
| AVGO240621P00620000 | 2022-08-10 2:39PM EST | 620.00 | 128.30 | 138.10 | 143.50 | 0.00 | - | 2 | 26 | 46.96% |
| AVGO240621P00630000 | 2023-02-02 2:58PM EST | 630.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AVGO240621P00640000 | 2023-01-20 2:37PM EST | 640.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621P00650000 | 2023-01-25 9:50AM EST | 650.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621P00660000 | 2023-01-25 3:45PM EST | 660.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621P00670000 | 2023-02-01 10:48AM EST | 670.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621P00680000 | 2023-01-12 10:17AM EST | 680.00 | 135.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621P00690000 | 2023-01-10 9:49AM EST | 690.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO240621P00700000 | 2023-01-06 12:54PM EST | 700.00 | 147.80 | 131.50 | 136.90 | 0.00 | - | 2 | 11 | 24.82% |
| AVGO240621P00710000 | 2022-08-22 2:31PM EST | 710.00 | 205.20 | 231.50 | 241.00 | 0.00 | - | 12 | 6 | 58.27% |
| AVGO240621P00720000 | 2022-08-22 2:30PM EST | 720.00 | 212.90 | 240.00 | 250.00 | 0.00 | - | 16 | 8 | 58.80% |
| AVGO240621P00730000 | 2022-08-22 2:32PM EST | 730.00 | 221.70 | 248.50 | 256.50 | 0.00 | - | 2 | 1 | 58.86% |
| AVGO240621P00750000 | 2023-01-19 3:22PM EST | 750.00 | 194.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
