Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240628C00990000 | 2024-05-17 3:46PM EDT | 990.00 | 427.27 | 403.80 | 416.70 | +19.89 | +4.88% | 1 | 1 | 70.43% |
| AVGO240628C01210000 | 2024-05-15 12:31PM EDT | 1,210.00 | 216.49 | 191.00 | 203.70 | 0.00 | - | - | 1 | 49.48% |
| AVGO240628C01240000 | 2024-05-15 3:35PM EDT | 1,240.00 | 210.00 | 166.20 | 176.30 | 0.00 | - | - | 1 | 46.00% |
| AVGO240628C01250000 | 2024-05-15 3:04PM EDT | 1,250.00 | 200.15 | 157.20 | 167.20 | 0.00 | - | 2 | 3 | 44.78% |
| AVGO240628C01255000 | 2024-05-09 2:44PM EDT | 1,255.00 | 105.11 | 152.80 | 163.50 | 0.00 | - | 1 | 1 | 44.82% |
| AVGO240628C01260000 | 2024-05-17 10:51AM EDT | 1,260.00 | 169.00 | 149.10 | 158.60 | 0.00 | - | 1 | 2 | 43.90% |
| AVGO240628C01270000 | 2024-05-14 1:42PM EDT | 1,270.00 | 130.00 | 142.00 | 151.70 | 0.00 | - | 1 | 2 | 44.21% |
| AVGO240628C01280000 | 2024-05-16 12:09PM EDT | 1,280.00 | 180.00 | 134.60 | 143.00 | 0.00 | - | 2 | 1 | 43.09% |
| AVGO240628C01290000 | 2024-05-17 3:28PM EDT | 1,290.00 | 136.00 | 126.30 | 133.80 | 0.00 | - | 1 | 4 | 41.55% |
| AVGO240628C01300000 | 2024-05-17 12:09PM EDT | 1,300.00 | 130.00 | 118.60 | 128.10 | 0.00 | - | 1 | 4 | 42.33% |
| AVGO240628C01305000 | 2024-05-10 9:40AM EDT | 1,305.00 | 95.01 | 112.50 | 124.00 | 0.00 | - | 4 | 2 | 41.82% |
| AVGO240628C01320000 | 2024-05-17 11:05AM EDT | 1,320.00 | 120.90 | 104.30 | 114.20 | 0.00 | - | 4 | 5 | 41.77% |
| AVGO240628C01330000 | 2024-05-20 9:48AM EDT | 1,330.00 | 114.73 | 97.40 | 105.00 | 0.00 | - | 6 | 9 | 39.93% |
| AVGO240628C01335000 | 2024-05-20 9:48AM EDT | 1,335.00 | 111.85 | 94.90 | 102.00 | 0.00 | - | 6 | 23 | 39.97% |
| AVGO240628C01340000 | 2024-05-15 12:25PM EDT | 1,340.00 | 117.00 | 92.20 | 98.10 | +1.50 | +1.30% | 5 | 12 | 39.43% |
| AVGO240628C01350000 | 2024-05-17 2:01PM EDT | 1,350.00 | 93.43 | 86.50 | 92.30 | 0.00 | - | 2 | 5 | 39.46% |
| AVGO240628C01355000 | 2024-05-14 1:49PM EDT | 1,355.00 | 79.15 | 82.90 | 88.30 | 0.00 | - | - | 1 | 38.78% |
| AVGO240628C01360000 | 2024-05-17 10:37AM EDT | 1,360.00 | 100.36 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 38.77% |
| AVGO240628C01365000 | 2024-05-22 11:42AM EDT | 1,365.00 | 88.05 | 77.10 | 83.10 | +1.70 | +1.97% | 1 | 4 | 38.97% |
| AVGO240628C01370000 | 2024-05-10 2:43PM EDT | 1,370.00 | 59.18 | 74.40 | 82.00 | 0.00 | - | - | 1 | 39.87% |
| AVGO240628C01375000 | 2024-05-14 1:49PM EDT | 1,375.00 | 69.15 | 71.90 | 79.00 | 0.00 | - | - | 1 | 39.65% |
| AVGO240628C01385000 | 2024-05-23 10:58AM EDT | 1,385.00 | 60.40 | 66.20 | 70.90 | -15.48 | -20.40% | 3 | 2 | 37.91% |
| AVGO240628C01390000 | 2024-05-22 12:43PM EDT | 1,390.00 | 73.04 | 64.60 | 68.00 | 0.00 | - | 4 | 15 | 37.65% |
| AVGO240628C01395000 | 2024-05-22 3:58PM EDT | 1,395.00 | 65.75 | 61.80 | 65.40 | 0.00 | - | 96 | 72 | 37.53% |
| AVGO240628C01400000 | 2024-05-23 11:36AM EDT | 1,400.00 | 68.01 | 59.70 | 62.80 | +3.36 | +5.20% | 8 | 114 | 37.38% |
| AVGO240628C01405000 | 2024-05-23 12:17PM EDT | 1,405.00 | 65.59 | 57.50 | 61.30 | +1.23 | +1.91% | 7 | 38 | 37.81% |
| AVGO240628C01410000 | 2024-05-23 11:54AM EDT | 1,410.00 | 64.10 | 55.20 | 58.90 | +3.29 | +5.41% | 3 | 33 | 37.70% |
| AVGO240628C01415000 | 2024-05-23 11:53AM EDT | 1,415.00 | 62.83 | 53.50 | 55.70 | -7.16 | -10.23% | 24 | 1 | 37.11% |
| AVGO240628C01420000 | 2024-05-23 11:52AM EDT | 1,420.00 | 59.80 | 50.70 | 54.00 | +5.30 | +9.72% | 7 | 12 | 37.33% |
| AVGO240628C01425000 | 2024-05-23 11:55AM EDT | 1,425.00 | 56.95 | 48.80 | 52.20 | +0.95 | +1.70% | 3 | 10 | 37.46% |
| AVGO240628C01430000 | 2024-05-22 1:37PM EDT | 1,430.00 | 53.10 | 46.80 | 50.40 | 0.00 | - | 13 | 16 | 37.56% |
| AVGO240628C01435000 | 2024-05-22 1:37PM EDT | 1,435.00 | 51.10 | 44.70 | 47.80 | 0.00 | - | 1 | 8 | 37.17% |
| AVGO240628C01440000 | 2024-05-22 9:41AM EDT | 1,440.00 | 45.89 | 43.00 | 46.00 | 0.00 | - | 15 | 24 | 37.21% |
| AVGO240628C01445000 | 2024-05-20 3:22PM EDT | 1,445.00 | 56.00 | 41.20 | 44.50 | 0.00 | - | 1 | 3 | 37.39% |
| AVGO240628C01450000 | 2024-05-23 11:48AM EDT | 1,450.00 | 47.90 | 39.30 | 42.30 | -4.75 | -9.02% | 35 | 13 | 37.13% |
| AVGO240628C01455000 | 2024-05-17 11:58AM EDT | 1,455.00 | 49.85 | 37.00 | 40.50 | 0.00 | - | 2 | 1 | 37.07% |
| AVGO240628C01460000 | 2024-05-22 11:51AM EDT | 1,460.00 | 42.20 | 35.80 | 38.90 | 0.00 | - | 1 | 3 | 37.10% |
| AVGO240628C01475000 | 2024-05-23 10:39AM EDT | 1,475.00 | 36.00 | 31.70 | 34.50 | -16.60 | -31.56% | 32 | 1 | 37.24% |
| AVGO240628C01480000 | 2024-05-17 3:34PM EDT | 1,480.00 | 39.70 | 30.20 | 33.10 | +1.63 | +4.28% | 1 | 3 | 37.27% |
| AVGO240628C01490000 | 2024-05-16 3:47PM EDT | 1,490.00 | 43.60 | 27.10 | 30.00 | 0.00 | - | - | 1 | 37.04% |
| AVGO240628C01500000 | 2024-05-23 12:00PM EDT | 1,500.00 | 30.00 | 24.60 | 27.70 | -0.34 | -1.12% | 16 | 54 | 37.20% |
| AVGO240628C01520000 | 2024-05-23 10:42AM EDT | 1,520.00 | 25.00 | 20.10 | 23.00 | -1.00 | -3.85% | 1 | 15 | 37.13% |
| AVGO240628C01540000 | 2024-05-22 2:02PM EDT | 1,540.00 | 20.70 | 17.30 | 18.80 | +1.87 | +9.93% | 1 | 10 | 36.93% |
| AVGO240628C01560000 | 2024-05-23 9:35AM EDT | 1,560.00 | 17.90 | 13.30 | 15.50 | +2.32 | +14.89% | 1 | 4 | 36.96% |
| AVGO240628C01580000 | 2024-05-21 3:49PM EDT | 1,580.00 | 13.80 | 10.70 | 12.70 | 0.00 | - | 1 | 5 | 36.98% |
| AVGO240628C01600000 | 2024-05-23 10:07AM EDT | 1,600.00 | 12.00 | 8.50 | 10.70 | +1.54 | +14.72% | 1 | 20 | 37.37% |
| AVGO240628C01620000 | 2024-05-20 11:19AM EDT | 1,620.00 | 11.48 | 6.90 | 8.80 | 0.00 | - | 2 | 18 | 37.51% |
| AVGO240628C01640000 | 2024-05-15 3:25PM EDT | 1,640.00 | 16.36 | 5.40 | 7.10 | 0.00 | - | - | 1 | 37.50% |
| AVGO240628C01700000 | 2024-05-22 2:23PM EDT | 1,700.00 | 3.80 | 2.40 | 4.10 | 0.00 | - | 3 | 6 | 38.45% |
| AVGO240628C01800000 | 2024-05-15 3:50PM EDT | 1,800.00 | 5.02 | 0.55 | 2.15 | 0.00 | - | - | 2 | 41.73% |
| AVGO240628C01820000 | 2024-05-23 10:41AM EDT | 1,820.00 | 1.47 | 0.30 | 1.95 | -0.15 | -9.26% | 2 | 3 | 42.51% |
| AVGO240628C01840000 | 2024-05-16 11:10AM EDT | 1,840.00 | 3.00 | 0.15 | 1.75 | 0.00 | - | - | 2 | 43.20% |
| AVGO240628C01860000 | 2024-05-22 10:13AM EDT | 1,860.00 | 1.08 | 0.05 | 1.60 | 0.00 | - | 1 | 5 | 43.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240628P00970000 | 2024-05-17 12:05PM EDT | 970.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 59.45% |
| AVGO240628P00980000 | 2024-05-22 9:58AM EDT | 980.00 | 0.31 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 58.00% |
| AVGO240628P00990000 | 2024-05-20 1:10PM EDT | 990.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.75% |
| AVGO240628P01050000 | 2024-05-22 2:31PM EDT | 1,050.00 | 1.07 | 0.05 | 1.50 | 0.00 | - | 13 | 16 | 44.63% |
| AVGO240628P01090000 | 2024-05-22 2:06PM EDT | 1,090.00 | 1.63 | 0.55 | 2.15 | 0.00 | - | 2 | 12 | 41.99% |
| AVGO240628P01100000 | 2024-05-23 10:27AM EDT | 1,100.00 | 1.82 | 0.70 | 2.30 | -0.18 | -9.00% | 17 | 6 | 41.16% |
| AVGO240628P01120000 | 2024-05-22 1:57PM EDT | 1,120.00 | 2.53 | 1.30 | 2.80 | 0.00 | - | 22 | 101 | 39.95% |
| AVGO240628P01130000 | 2024-05-23 9:44AM EDT | 1,130.00 | 2.25 | 1.50 | 3.10 | -0.54 | -19.35% | 2 | 19 | 39.38% |
| AVGO240628P01140000 | 2024-05-21 9:42AM EDT | 1,140.00 | 3.30 | 1.85 | 3.40 | 0.00 | - | 1 | 4 | 38.73% |
| AVGO240628P01150000 | 2024-05-21 12:50PM EDT | 1,150.00 | 2.90 | 2.25 | 3.30 | -0.10 | -3.33% | 5 | 9 | 37.13% |
| AVGO240628P01160000 | 2024-05-22 2:23PM EDT | 1,160.00 | 4.77 | 3.10 | 4.20 | 0.00 | - | 1 | 44 | 37.66% |
| AVGO240628P01180000 | 2024-05-17 10:33AM EDT | 1,180.00 | 7.31 | 4.30 | 5.50 | 0.00 | - | 1 | 3 | 37.12% |
| AVGO240628P01190000 | 2024-05-22 12:05PM EDT | 1,190.00 | 5.20 | 5.00 | 6.40 | -1.05 | -16.80% | 10 | 72 | 37.04% |
| AVGO240628P01200000 | 2024-05-23 12:25PM EDT | 1,200.00 | 5.73 | 5.30 | 7.60 | -2.85 | -33.22% | 1 | 8 | 37.21% |
| AVGO240628P01210000 | 2024-05-14 2:34PM EDT | 1,210.00 | 16.47 | 6.90 | 8.30 | 0.00 | - | - | 1 | 36.56% |
| AVGO240628P01215000 | 2024-05-14 3:18PM EDT | 1,215.00 | 16.67 | 7.30 | 9.10 | 0.00 | - | 9 | 8 | 36.75% |
| AVGO240628P01220000 | 2024-05-22 11:53AM EDT | 1,220.00 | 9.75 | 7.70 | 9.70 | 0.00 | - | 2 | 11 | 36.65% |
| AVGO240628P01230000 | 2024-05-20 12:45PM EDT | 1,230.00 | 9.96 | 8.80 | 10.90 | 0.00 | - | 1 | 2 | 36.34% |
| AVGO240628P01240000 | 2024-05-23 11:20AM EDT | 1,240.00 | 11.15 | 10.50 | 12.40 | -1.68 | -13.09% | 1 | 2 | 36.21% |
| AVGO240628P01250000 | 2024-05-22 10:14AM EDT | 1,250.00 | 14.58 | 12.10 | 14.10 | 0.00 | - | 3 | 11 | 36.12% |
| AVGO240628P01255000 | 2024-05-15 1:52PM EDT | 1,255.00 | 15.11 | 12.60 | 15.30 | 0.00 | - | - | 4 | 36.33% |
| AVGO240628P01260000 | 2024-05-22 2:18PM EDT | 1,260.00 | 17.70 | 13.60 | 15.70 | 0.00 | - | 7 | 12 | 35.79% |
| AVGO240628P01270000 | 2024-05-21 11:09AM EDT | 1,270.00 | 16.80 | 15.50 | 17.90 | 0.00 | - | 1 | 2 | 35.83% |
| AVGO240628P01275000 | 2024-05-15 3:59PM EDT | 1,275.00 | 17.28 | 16.20 | 18.30 | 0.00 | - | - | 1 | 35.23% |
| AVGO240628P01290000 | 2024-05-23 9:53AM EDT | 1,290.00 | 18.75 | 19.90 | 22.50 | -2.40 | -11.35% | 1 | 14 | 35.58% |
| AVGO240628P01295000 | 2024-05-21 12:23PM EDT | 1,295.00 | 22.60 | 21.10 | 23.70 | 0.00 | - | 12 | 13 | 35.46% |
| AVGO240628P01300000 | 2024-05-23 9:44AM EDT | 1,300.00 | 21.30 | 22.40 | 25.40 | -4.00 | -15.81% | 2 | 54 | 35.66% |
| AVGO240628P01315000 | 2024-05-15 1:55PM EDT | 1,315.00 | 28.49 | 26.80 | 29.60 | 0.00 | - | - | 1 | 35.38% |
| AVGO240628P01320000 | 2024-05-22 2:34PM EDT | 1,320.00 | 35.27 | 28.10 | 31.10 | 0.00 | - | 2 | 2 | 35.28% |
| AVGO240628P01330000 | 2024-05-22 2:34PM EDT | 1,330.00 | 38.94 | 31.70 | 34.60 | 0.00 | - | 8 | 13 | 35.29% |
| AVGO240628P01335000 | 2024-05-21 11:46AM EDT | 1,335.00 | 35.40 | 33.40 | 36.40 | 0.00 | - | 2 | 4 | 35.27% |
| AVGO240628P01340000 | 2024-05-20 1:35PM EDT | 1,340.00 | 36.35 | 35.20 | 38.30 | 0.00 | - | 4 | 13 | 35.27% |
| AVGO240628P01350000 | 2024-05-13 11:34AM EDT | 1,350.00 | 71.80 | 38.20 | 41.20 | 0.00 | - | 2 | 1 | 34.61% |
| AVGO240628P01370000 | 2024-05-15 11:26AM EDT | 1,370.00 | 53.60 | 46.40 | 49.50 | 0.00 | - | - | 1 | 34.38% |
| AVGO240628P01380000 | 2024-05-23 10:49AM EDT | 1,380.00 | 53.10 | 51.90 | 55.30 | -0.20 | -0.38% | 15 | 12 | 34.98% |
| AVGO240628P01385000 | 2024-05-17 1:54PM EDT | 1,385.00 | 65.12 | 53.70 | 57.60 | 0.00 | - | 1 | 4 | 34.88% |
| AVGO240628P01390000 | 2024-05-22 12:53PM EDT | 1,390.00 | 60.41 | 56.70 | 59.80 | 0.00 | - | 5 | 19 | 34.68% |
| AVGO240628P01395000 | 2024-05-23 10:51AM EDT | 1,395.00 | 65.29 | 58.70 | 62.40 | +2.16 | +3.42% | 1 | 15 | 34.68% |
| AVGO240628P01400000 | 2024-05-23 11:59AM EDT | 1,400.00 | 57.54 | 61.20 | 65.10 | -6.59 | -10.28% | 2 | 8 | 34.70% |
| AVGO240628P01410000 | 2024-05-23 9:54AM EDT | 1,410.00 | 61.70 | 67.40 | 70.30 | +1.30 | +2.15% | 4 | 1 | 34.51% |
| AVGO240628P01420000 | 2024-05-17 3:27PM EDT | 1,420.00 | 66.00 | 72.10 | 75.90 | -16.00 | -19.51% | 1 | 1 | 34.41% |
| AVGO240628P01425000 | 2024-05-15 3:54PM EDT | 1,425.00 | 68.77 | 75.60 | 79.80 | 0.00 | - | - | 1 | 34.93% |
| AVGO240628P01430000 | 2024-05-16 12:36PM EDT | 1,430.00 | 70.95 | 77.60 | 84.40 | 0.00 | - | - | 2 | 35.83% |
| AVGO240628P01435000 | 2024-05-16 12:36PM EDT | 1,435.00 | 73.45 | 81.10 | 87.40 | 0.00 | - | - | 2 | 35.77% |
| AVGO240628P01440000 | 2024-05-14 2:54PM EDT | 1,440.00 | 107.30 | 83.40 | 90.90 | 0.00 | - | - | 6 | 35.97% |
| AVGO240628P01455000 | 2024-05-16 11:23AM EDT | 1,455.00 | 83.00 | 92.80 | 99.30 | 0.00 | - | - | 1 | 35.14% |
| AVGO240628P01500000 | 2024-05-17 1:56PM EDT | 1,500.00 | 140.00 | 122.10 | 130.90 | 0.00 | - | 1 | 10 | 34.62% |
© 2024 Yahoo. All rights reserved.