Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241115C00840000 | 2024-06-28 1:44PM EDT | 840.00 | 774.50 | 896.20 | 907.70 | 0.00 | - | 2 | 0 | 74.57% |
| AVGO241115C01100000 | 2024-06-27 3:46PM EDT | 1,100.00 | 507.00 | 645.50 | 657.50 | 0.00 | - | - | 0 | 57.65% |
| AVGO241115C01320000 | 2024-06-28 1:19PM EDT | 1,320.00 | 340.50 | 444.80 | 457.10 | 0.00 | - | 2 | 0 | 50.41% |
| AVGO241115C01360000 | 2024-06-27 3:45PM EDT | 1,360.00 | 290.10 | 410.80 | 423.60 | 0.00 | - | - | 2 | 49.13% |
| AVGO241115C01400000 | 2024-06-27 12:12PM EDT | 1,400.00 | 260.12 | 378.40 | 391.50 | 0.00 | - | - | 3 | 48.09% |
| AVGO241115C01450000 | 2024-06-25 1:37PM EDT | 1,450.00 | 236.20 | 340.80 | 352.20 | 0.00 | - | - | 0 | 46.68% |
| AVGO241115C01480000 | 2024-06-26 10:23AM EDT | 1,480.00 | 238.00 | 318.00 | 330.60 | 0.00 | - | - | 1 | 46.23% |
| AVGO241115C01500000 | 2024-07-03 11:31AM EDT | 1,500.00 | 295.00 | 303.90 | 315.80 | +42.64 | +16.90% | 3 | 13 | 45.71% |
| AVGO241115C01520000 | 2024-07-02 10:11AM EDT | 1,520.00 | 225.32 | 290.20 | 301.90 | 0.00 | - | 1 | 3 | 45.37% |
| AVGO241115C01540000 | 2024-06-28 10:15AM EDT | 1,540.00 | 216.40 | 277.70 | 288.20 | 0.00 | - | 2 | 2 | 45.01% |
| AVGO241115C01550000 | 2024-07-01 9:32AM EDT | 1,550.00 | 195.40 | 271.20 | 281.70 | 0.00 | - | 1 | 0 | 44.90% |
| AVGO241115C01560000 | 2024-06-28 11:13AM EDT | 1,560.00 | 189.10 | 263.80 | 275.50 | 0.00 | - | 1 | 0 | 44.84% |
| AVGO241115C01580000 | 2024-07-03 12:26PM EDT | 1,580.00 | 257.00 | 252.60 | 263.50 | +84.20 | +48.73% | 1 | 16 | 44.77% |
| AVGO241115C01600000 | 2024-07-03 11:17AM EDT | 1,600.00 | 237.00 | 240.30 | 250.10 | +57.10 | +31.74% | 5 | 0 | 44.24% |
| AVGO241115C01620000 | 2024-07-01 2:58PM EDT | 1,620.00 | 176.25 | 230.40 | 238.70 | 0.00 | - | 5 | 6 | 44.15% |
| AVGO241115C01640000 | 2024-07-03 12:47PM EDT | 1,640.00 | 213.50 | 219.40 | 226.40 | +39.89 | +22.98% | 4 | 31 | 43.74% |
| AVGO241115C01650000 | 2024-07-03 12:54PM EDT | 1,650.00 | 214.00 | 213.80 | 221.40 | +42.54 | +24.81% | 2 | 30 | 43.80% |
| AVGO241115C01660000 | 2024-07-03 12:58PM EDT | 1,660.00 | 213.00 | 208.10 | 216.40 | +46.28 | +27.76% | 1 | 18 | 43.83% |
| AVGO241115C01680000 | 2024-07-03 12:01PM EDT | 1,680.00 | 200.70 | 197.60 | 206.10 | +50.30 | +33.44% | 7 | 0 | 43.75% |
| AVGO241115C01700000 | 2024-07-03 12:01PM EDT | 1,700.00 | 191.00 | 187.00 | 195.90 | +70.52 | +58.53% | 8 | 0 | 43.61% |
| AVGO241115C01720000 | 2024-07-03 12:48PM EDT | 1,720.00 | 179.60 | 175.60 | 185.30 | +60.90 | +51.31% | 2 | 18 | 43.29% |
| AVGO241115C01740000 | 2024-07-03 12:59PM EDT | 1,740.00 | 172.50 | 170.40 | 175.60 | +71.50 | +70.79% | 2 | 0 | 43.11% |
| AVGO241115C01750000 | 2024-07-03 12:55PM EDT | 1,750.00 | 167.20 | 165.70 | 171.10 | +44.50 | +36.27% | 3 | 14 | 43.07% |
| AVGO241115C01760000 | 2024-07-03 12:52PM EDT | 1,760.00 | 158.73 | 161.40 | 166.50 | +55.33 | +53.51% | 1 | 0 | 42.99% |
| AVGO241115C01780000 | 2024-07-03 11:25AM EDT | 1,780.00 | 145.70 | 152.60 | 158.40 | +48.80 | +50.36% | 1 | 3 | 43.03% |
| AVGO241115C01800000 | 2024-07-03 9:44AM EDT | 1,800.00 | 123.90 | 141.10 | 151.30 | +18.17 | +17.19% | 1 | 8 | 43.23% |
| AVGO241115C01820000 | 2024-06-26 1:36PM EDT | 1,820.00 | 80.40 | 133.70 | 142.90 | 0.00 | - | - | 2 | 43.04% |
| AVGO241115C01840000 | 2024-06-26 1:36PM EDT | 1,840.00 | 75.40 | 126.40 | 135.40 | 0.00 | - | - | 0 | 42.98% |
| AVGO241115C01850000 | 2024-06-28 1:45PM EDT | 1,850.00 | 77.20 | 122.70 | 131.60 | 0.00 | - | 2 | 24 | 42.92% |
| AVGO241115C01860000 | 2024-06-25 12:26PM EDT | 1,860.00 | 65.20 | 119.50 | 128.40 | 0.00 | - | - | 2 | 42.98% |
| AVGO241115C01880000 | 2024-06-25 3:04PM EDT | 1,880.00 | 62.00 | 112.80 | 121.10 | 0.00 | - | - | 7 | 42.83% |
| AVGO241115C01900000 | 2024-07-03 12:00PM EDT | 1,900.00 | 109.40 | 106.50 | 115.00 | +31.94 | +41.23% | 4 | 0 | 42.89% |
| AVGO241115C01920000 | 2024-06-26 12:44PM EDT | 1,920.00 | 57.50 | 101.00 | 109.30 | 0.00 | - | - | 4 | 42.99% |
| AVGO241115C01940000 | 2024-06-25 12:29PM EDT | 1,940.00 | 47.70 | 96.00 | 103.60 | 0.00 | - | - | 3 | 43.02% |
| AVGO241115C01950000 | 2024-07-01 11:47AM EDT | 1,950.00 | 62.50 | 93.00 | 100.80 | 0.00 | - | 1 | 8 | 43.02% |
| AVGO241115C01960000 | 2024-06-25 12:27PM EDT | 1,960.00 | 44.80 | 90.00 | 97.70 | 0.00 | - | - | 0 | 42.93% |
| AVGO241115C01980000 | 2024-07-01 11:13AM EDT | 1,980.00 | 51.70 | 85.00 | 93.10 | 0.00 | - | 2 | 0 | 43.11% |
| AVGO241115C02000000 | 2024-06-27 9:55AM EDT | 2,000.00 | 46.43 | 81.00 | 87.90 | 0.00 | - | - | 0 | 43.07% |
| AVGO241115C02050000 | 2024-06-25 3:59PM EDT | 2,050.00 | 35.98 | 69.00 | 76.80 | 0.00 | - | - | 2 | 43.20% |
| AVGO241115C02100000 | 2024-07-03 12:33PM EDT | 2,100.00 | 63.10 | 60.00 | 67.40 | +18.30 | +40.85% | 9 | 6 | 43.44% |
| AVGO241115C02200000 | 2024-06-27 9:55AM EDT | 2,200.00 | 25.18 | 44.00 | 51.10 | 0.00 | - | - | 5 | 43.66% |
| AVGO241115C02350000 | 2024-07-03 10:24AM EDT | 2,350.00 | 25.90 | 28.40 | 34.90 | +4.60 | +21.60% | 2 | 7 | 44.53% |
| AVGO241115C02400000 | 2024-07-02 3:16PM EDT | 2,400.00 | 18.78 | 24.60 | 31.10 | 0.00 | - | 1 | 0 | 44.94% |
| AVGO241115C02550000 | 2024-07-01 3:28PM EDT | 2,550.00 | 19.20 | 16.20 | 22.40 | +5.00 | +35.21% | 1 | 0 | 46.23% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO241115P00880000 | 2024-06-26 12:57PM EDT | 880.00 | 1.67 | 0.50 | 3.20 | 0.00 | - | - | 0 | 50.55% |
| AVGO241115P00950000 | 2024-06-26 1:27PM EDT | 950.00 | 2.60 | 0.85 | 3.70 | 0.00 | - | - | 0 | 50.33% |
| AVGO241115P00980000 | 2024-06-26 12:57PM EDT | 980.00 | 3.55 | 1.10 | 4.10 | 0.00 | - | - | 1 | 48.82% |
| AVGO241115P01000000 | 2024-07-01 3:54PM EDT | 1,000.00 | 3.40 | 1.25 | 4.40 | 0.00 | - | 7 | 12 | 47.86% |
| AVGO241115P01080000 | 2024-06-25 2:37PM EDT | 1,080.00 | 6.70 | 2.15 | 6.30 | 0.00 | - | - | 3 | 44.78% |
| AVGO241115P01100000 | 2024-07-02 10:33AM EDT | 1,100.00 | 6.20 | 4.00 | 6.40 | 0.00 | - | 1 | 0 | 43.41% |
| AVGO241115P01160000 | 2024-07-01 12:51PM EDT | 1,160.00 | 9.95 | 4.20 | 9.30 | 0.00 | - | 4 | 6 | 42.19% |
| AVGO241115P01200000 | 2024-07-01 12:31PM EDT | 1,200.00 | 13.36 | 6.30 | 11.40 | 0.00 | - | 1 | 7 | 41.07% |
| AVGO241115P01250000 | 2024-07-02 10:33AM EDT | 1,250.00 | 18.85 | 12.10 | 14.80 | 0.00 | - | 1 | 0 | 39.82% |
| AVGO241115P01260000 | 2024-07-03 12:09PM EDT | 1,260.00 | 14.65 | 13.00 | 16.00 | -5.68 | -27.94% | 1 | 0 | 39.86% |
| AVGO241115P01280000 | 2024-07-03 12:09PM EDT | 1,280.00 | 16.20 | 15.00 | 18.00 | -6.10 | -27.35% | 1 | 13 | 39.56% |
| AVGO241115P01300000 | 2024-07-01 12:34PM EDT | 1,300.00 | 21.25 | 16.10 | 20.30 | -5.16 | -19.54% | 2 | 0 | 39.32% |
| AVGO241115P01320000 | 2024-06-25 2:51PM EDT | 1,320.00 | 35.81 | 19.60 | 23.10 | 0.00 | - | - | 0 | 39.23% |
| AVGO241115P01340000 | 2024-07-03 12:01PM EDT | 1,340.00 | 23.30 | 21.70 | 25.80 | -19.04 | -44.97% | 1 | 40 | 38.96% |
| AVGO241115P01350000 | 2024-06-24 12:38PM EDT | 1,350.00 | 41.10 | 23.40 | 27.40 | 0.00 | - | - | 0 | 38.89% |
| AVGO241115P01360000 | 2024-07-02 9:36AM EDT | 1,360.00 | 39.30 | 24.60 | 28.90 | 0.00 | - | 1 | 0 | 38.76% |
| AVGO241115P01380000 | 2024-06-28 10:12AM EDT | 1,380.00 | 43.10 | 28.30 | 32.40 | 0.00 | - | 2 | 4 | 38.61% |
| AVGO241115P01400000 | 2024-07-03 12:46PM EDT | 1,400.00 | 35.00 | 31.10 | 35.90 | -11.20 | -24.24% | 2 | 9 | 38.34% |
| AVGO241115P01420000 | 2024-07-03 12:03PM EDT | 1,420.00 | 36.30 | 34.70 | 39.90 | -30.60 | -45.74% | 70 | 0 | 38.16% |
| AVGO241115P01440000 | 2024-07-03 12:46PM EDT | 1,440.00 | 43.80 | 39.80 | 44.20 | -13.70 | -23.83% | 1 | 33 | 37.97% |
| AVGO241115P01450000 | 2024-07-03 11:43AM EDT | 1,450.00 | 45.07 | 39.30 | 46.40 | -32.23 | -41.69% | 2 | 0 | 37.85% |
| AVGO241115P01460000 | 2024-06-25 2:03PM EDT | 1,460.00 | 73.00 | 43.50 | 48.80 | 0.00 | - | - | 0 | 37.78% |
| AVGO241115P01480000 | 2024-06-26 10:28AM EDT | 1,480.00 | 82.50 | 46.70 | 53.90 | 0.00 | - | - | 0 | 37.63% |
| AVGO241115P01500000 | 2024-07-03 12:45PM EDT | 1,500.00 | 59.60 | 52.40 | 59.00 | -17.60 | -22.80% | 2 | 18 | 37.38% |
| AVGO241115P01540000 | 2024-06-28 9:46AM EDT | 1,540.00 | 104.10 | 64.50 | 71.50 | 0.00 | - | 13 | 0 | 37.23% |
| AVGO241115P01550000 | 2024-07-03 12:45PM EDT | 1,550.00 | 75.90 | 69.20 | 75.00 | -42.40 | -35.84% | 3 | 0 | 37.23% |
| AVGO241115P01560000 | 2024-07-02 2:40PM EDT | 1,560.00 | 96.34 | 71.20 | 78.40 | 0.00 | - | 1 | 3 | 37.17% |
| AVGO241115P01580000 | 2024-07-02 2:51PM EDT | 1,580.00 | 102.81 | 78.30 | 85.70 | 0.00 | - | 1 | 6 | 37.11% |
| AVGO241115P01600000 | 2024-07-02 10:23AM EDT | 1,600.00 | 126.00 | 86.00 | 93.50 | 0.00 | - | 1 | 0 | 37.07% |
| AVGO241115P01620000 | 2024-07-01 10:38AM EDT | 1,620.00 | 143.60 | 94.00 | 101.70 | 0.00 | - | 3 | 0 | 37.02% |
| AVGO241115P01640000 | 2024-07-01 10:40AM EDT | 1,640.00 | 107.32 | 101.70 | 110.70 | -46.78 | -30.36% | 1 | 30 | 37.07% |
| AVGO241115P01650000 | 2024-07-03 12:58PM EDT | 1,650.00 | 111.77 | 106.10 | 114.70 | -47.93 | -30.01% | 7 | 0 | 36.93% |
| AVGO241115P01660000 | 2024-07-03 9:46AM EDT | 1,660.00 | 133.40 | 110.60 | 119.80 | -32.60 | -19.64% | 4 | 6 | 37.04% |
| AVGO241115P01680000 | 2024-07-03 9:49AM EDT | 1,680.00 | 142.95 | 120.00 | 129.20 | -18.75 | -11.60% | 2 | 0 | 36.97% |
| AVGO241115P01700000 | 2024-07-02 3:59PM EDT | 1,700.00 | 162.23 | 129.50 | 139.00 | 0.00 | - | 1 | 16 | 36.90% |
| AVGO241115P01720000 | 2024-07-03 10:16AM EDT | 1,720.00 | 158.30 | 140.00 | 149.10 | -57.30 | -26.58% | 3 | 2 | 36.81% |
| AVGO241115P01750000 | 2024-06-27 9:45AM EDT | 1,750.00 | 225.70 | 156.80 | 164.10 | 0.00 | - | - | 1 | 36.45% |
| AVGO241115P01780000 | 2024-06-27 9:45AM EDT | 1,780.00 | 245.00 | 173.20 | 181.30 | 0.00 | - | - | 1 | 36.40% |
| AVGO241115P01800000 | 2024-06-25 1:26PM EDT | 1,800.00 | 267.50 | 184.00 | 194.60 | 0.00 | - | - | 0 | 36.69% |
| AVGO241115P01840000 | 2024-06-27 9:45AM EDT | 1,840.00 | 288.90 | 208.70 | 219.40 | 0.00 | - | - | 0 | 36.56% |
| AVGO241115P01900000 | 2024-06-28 2:50PM EDT | 1,900.00 | 342.40 | 248.10 | 259.70 | 0.00 | - | 1 | 1 | 36.46% |
| AVGO241115P02350000 | 2024-06-28 12:10PM EDT | 2,350.00 | 756.00 | 622.40 | 635.60 | 0.00 | - | 1 | 0 | 35.34% |
| AVGO241115P02550000 | 2024-06-27 3:58PM EDT | 2,550.00 | 965.42 | 816.20 | 830.30 | 0.00 | - | - | 0 | 38.29% |
© 2024 Yahoo. All rights reserved.