Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240809C01470000 | 2024-07-01 11:57AM EDT | 1,470.00 | 188.32 | 267.40 | 280.70 | 0.00 | - | 2 | 2 | 50.96% |
| AVGO240809C01500000 | 2024-06-27 2:39PM EDT | 1,500.00 | 129.35 | 240.50 | 254.00 | 0.00 | - | - | 0 | 49.08% |
| AVGO240809C01510000 | 2024-06-28 10:05AM EDT | 1,510.00 | 168.90 | 231.70 | 245.30 | 0.00 | - | 1 | 1 | 48.52% |
| AVGO240809C01520000 | 2024-07-01 10:37AM EDT | 1,520.00 | 141.90 | 223.70 | 236.60 | 0.00 | - | 2 | 0 | 47.91% |
| AVGO240809C01570000 | 2024-06-27 2:15PM EDT | 1,570.00 | 91.00 | 183.30 | 196.00 | 0.00 | - | - | 1 | 45.95% |
| AVGO240809C01575000 | 2024-07-01 10:36AM EDT | 1,575.00 | 102.60 | 179.40 | 191.80 | 0.00 | - | 1 | 1 | 45.59% |
| AVGO240809C01600000 | 2024-07-03 9:30AM EDT | 1,600.00 | 130.00 | 161.00 | 173.90 | +24.05 | +22.70% | 2 | 0 | 45.34% |
| AVGO240809C01610000 | 2024-07-02 12:34PM EDT | 1,610.00 | 104.25 | 153.80 | 167.00 | 0.00 | - | 101 | 5 | 45.24% |
| AVGO240809C01620000 | 2024-07-02 1:04PM EDT | 1,620.00 | 103.00 | 146.90 | 160.40 | 0.00 | - | 2 | 0 | 45.22% |
| AVGO240809C01630000 | 2024-07-03 11:06AM EDT | 1,630.00 | 136.00 | 140.50 | 153.80 | +36.00 | +36.00% | 3 | 0 | 45.12% |
| AVGO240809C01640000 | 2024-07-03 11:04AM EDT | 1,640.00 | 128.00 | 134.00 | 147.00 | +32.00 | +33.33% | 60 | 5 | 44.84% |
| AVGO240809C01650000 | 2024-07-03 11:10AM EDT | 1,650.00 | 126.90 | 127.60 | 138.60 | +36.95 | +41.08% | 14 | 0 | 43.70% |
| AVGO240809C01660000 | 2024-07-03 10:23AM EDT | 1,660.00 | 107.05 | 121.50 | 134.30 | +23.95 | +28.82% | 5 | 2 | 44.52% |
| AVGO240809C01670000 | 2024-07-03 10:57AM EDT | 1,670.00 | 115.25 | 115.10 | 126.50 | +34.55 | +42.81% | 6 | 13 | 43.55% |
| AVGO240809C01680000 | 2024-07-03 11:58AM EDT | 1,680.00 | 112.00 | 109.00 | 120.80 | +53.37 | +91.03% | 3 | 0 | 43.52% |
| AVGO240809C01700000 | 2024-07-03 11:56AM EDT | 1,700.00 | 100.60 | 100.30 | 109.00 | +34.10 | +51.28% | 6 | 7 | 43.04% |
| AVGO240809C01710000 | 2024-06-28 2:50PM EDT | 1,710.00 | 79.00 | 95.00 | 102.40 | +29.92 | +60.96% | 1 | 0 | 42.37% |
| AVGO240809C01860000 | 2024-07-02 11:17AM EDT | 1,860.00 | 26.05 | 40.00 | 49.00 | 0.00 | - | 2 | 4 | 44.47% |
| AVGO240809C01900000 | 2024-07-03 12:26PM EDT | 1,900.00 | 34.02 | 31.00 | 40.00 | +10.99 | +47.72% | 6 | 6 | 45.10% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240809P01280000 | 2024-06-28 2:22PM EDT | 1,280.00 | 4.00 | 1.00 | 4.90 | 0.00 | - | 1 | 0 | 50.82% |
| AVGO240809P01330000 | 2024-07-02 9:30AM EDT | 1,330.00 | 4.91 | 0.85 | 5.20 | 0.00 | - | 4 | 0 | 50.43% |
| AVGO240809P01340000 | 2024-07-02 9:30AM EDT | 1,340.00 | 5.40 | 1.00 | 5.60 | 0.00 | - | 4 | 0 | 50.01% |
| AVGO240809P01350000 | 2024-06-28 2:43PM EDT | 1,350.00 | 8.80 | 0.75 | 4.80 | 0.00 | - | 1 | 0 | 47.28% |
| AVGO240809P01360000 | 2024-06-28 2:43PM EDT | 1,360.00 | 9.70 | 0.90 | 6.00 | 0.00 | - | 1 | 1 | 48.33% |
| AVGO240809P01370000 | 2024-06-28 2:42PM EDT | 1,370.00 | 11.35 | 1.15 | 5.40 | 0.00 | - | 1 | 0 | 46.09% |
| AVGO240809P01380000 | 2024-07-01 2:53PM EDT | 1,380.00 | 8.21 | 1.65 | 5.70 | 0.00 | - | 1 | 3 | 45.44% |
| AVGO240809P01390000 | 2024-06-28 2:42PM EDT | 1,390.00 | 13.65 | 1.90 | 6.10 | 0.00 | - | 1 | 1 | 44.92% |
| AVGO240809P01400000 | 2024-07-03 12:13PM EDT | 1,400.00 | 3.40 | 2.60 | 6.10 | -6.81 | -66.70% | 1 | 0 | 43.74% |
| AVGO240809P01440000 | 2024-07-01 3:25PM EDT | 1,440.00 | 14.80 | 3.90 | 7.70 | 0.00 | - | 8 | 5 | 41.26% |
| AVGO240809P01450000 | 2024-07-02 3:31PM EDT | 1,450.00 | 12.68 | 5.20 | 10.20 | 0.00 | - | 26 | 0 | 43.07% |
| AVGO240809P01490000 | 2024-07-01 3:25PM EDT | 1,490.00 | 24.30 | 8.50 | 11.90 | 0.00 | - | 4 | 4 | 39.71% |
| AVGO240809P01500000 | 2024-07-03 12:29PM EDT | 1,500.00 | 11.20 | 7.60 | 13.50 | -16.75 | -59.93% | 3 | 0 | 39.91% |
| AVGO240809P01510000 | 2024-07-02 9:52AM EDT | 1,510.00 | 17.60 | 8.80 | 14.50 | -13.30 | -43.04% | 2 | 25 | 39.46% |
| AVGO240809P01520000 | 2024-06-28 2:13PM EDT | 1,520.00 | 46.22 | 9.30 | 17.50 | 0.00 | - | 5 | 0 | 40.59% |
| AVGO240809P01530000 | 2024-06-28 10:18AM EDT | 1,530.00 | 40.59 | 13.10 | 19.00 | 0.00 | - | 3 | 3 | 40.35% |
| AVGO240809P01550000 | 2024-07-01 1:06PM EDT | 1,550.00 | 42.10 | 16.10 | 22.30 | 0.00 | - | 1 | 0 | 39.84% |
| AVGO240809P01570000 | 2024-07-02 9:36AM EDT | 1,570.00 | 53.90 | 19.90 | 25.90 | 0.00 | - | 1 | 0 | 39.24% |
| AVGO240809P01575000 | 2024-07-02 9:36AM EDT | 1,575.00 | 55.90 | 20.50 | 27.70 | 0.00 | - | 1 | 0 | 39.61% |
| AVGO240809P01585000 | 2024-07-03 9:40AM EDT | 1,585.00 | 39.90 | 22.70 | 30.00 | -39.60 | -49.81% | 1 | 1 | 39.44% |
| AVGO240809P01590000 | 2024-07-02 3:34PM EDT | 1,590.00 | 48.85 | 24.00 | 31.30 | 0.00 | - | 10 | 0 | 39.42% |
| AVGO240809P01595000 | 2024-07-03 11:55AM EDT | 1,595.00 | 30.16 | 24.70 | 32.90 | -20.62 | -40.61% | 1 | 0 | 39.55% |
| AVGO240809P01600000 | 2024-07-03 12:27PM EDT | 1,600.00 | 28.00 | 27.30 | 33.90 | -24.85 | -47.02% | 9 | 23 | 39.30% |
| AVGO240809P01630000 | 2024-07-02 1:32PM EDT | 1,630.00 | 69.00 | 35.40 | 43.40 | 0.00 | - | 4 | 0 | 39.34% |
© 2024 Yahoo. All rights reserved.