Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250117C00230000 | 2023-01-19 10:25AM EST | 230.00 | 338.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AVGO250117C00250000 | 2023-01-19 10:25AM EST | 250.00 | 319.55 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| AVGO250117C00260000 | 2023-01-18 12:31PM EST | 260.00 | 320.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO250117C00300000 | 2023-01-18 12:00PM EST | 300.00 | 288.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO250117C00340000 | 2022-10-21 11:18AM EST | 340.00 | 142.69 | 199.20 | 205.80 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250117C00350000 | 2022-12-27 10:45AM EST | 350.00 | 222.70 | 258.80 | 267.00 | 0.00 | - | 3 | 10 | 44.69% |
| AVGO250117C00360000 | 2023-01-31 3:52PM EST | 360.00 | 239.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AVGO250117C00370000 | 2022-10-28 12:04PM EST | 370.00 | 147.60 | 190.40 | 197.90 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO250117C00400000 | 2023-01-09 1:31PM EST | 400.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| AVGO250117C00410000 | 2022-10-26 12:42PM EST | 410.00 | 117.00 | 163.50 | 171.50 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO250117C00420000 | 2023-01-03 12:47PM EST | 420.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AVGO250117C00430000 | 2023-01-10 9:46AM EST | 430.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AVGO250117C00440000 | 2023-01-30 10:38AM EST | 440.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| AVGO250117C00450000 | 2023-01-09 3:30PM EST | 450.00 | 188.12 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| AVGO250117C00460000 | 2023-01-06 10:23AM EST | 460.00 | 169.60 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 0.00% |
| AVGO250117C00470000 | 2023-01-26 2:01PM EST | 470.00 | 171.27 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AVGO250117C00480000 | 2023-01-26 2:01PM EST | 480.00 | 164.77 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| AVGO250117C00490000 | 2023-01-04 2:37PM EST | 490.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 0.00% |
| AVGO250117C00500000 | 2023-01-17 10:13AM EST | 500.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AVGO250117C00510000 | 2023-01-30 10:40AM EST | 510.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AVGO250117C00520000 | 2023-01-31 9:55AM EST | 520.00 | 137.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AVGO250117C00530000 | 2023-01-10 10:31AM EST | 530.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AVGO250117C00540000 | 2022-11-21 1:55PM EST | 540.00 | 94.70 | 111.50 | 118.50 | 0.00 | - | 1 | 3 | 30.20% |
| AVGO250117C00550000 | 2023-01-24 3:59PM EST | 550.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| AVGO250117C00560000 | 2023-01-18 9:30AM EST | 560.00 | 117.78 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| AVGO250117C00570000 | 2023-01-12 2:45PM EST | 570.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| AVGO250117C00580000 | 2023-01-19 2:20PM EST | 580.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 0.00% |
| AVGO250117C00590000 | 2023-01-30 10:00AM EST | 590.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.20% |
| AVGO250117C00600000 | 2023-01-30 10:00AM EST | 600.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.39% |
| AVGO250117C00610000 | 2023-01-30 10:08AM EST | 610.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 0.78% |
| AVGO250117C00620000 | 2023-01-31 1:45PM EST | 620.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.78% |
| AVGO250117C00630000 | 2023-01-31 3:57PM EST | 630.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| AVGO250117C00640000 | 2023-01-31 11:20AM EST | 640.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| AVGO250117C00660000 | 2023-01-30 10:00AM EST | 660.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 1.56% |
| AVGO250117C00680000 | 2023-01-31 3:52PM EST | 680.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 1.56% |
| AVGO250117C00700000 | 2023-01-30 10:00AM EST | 700.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
| AVGO250117C00720000 | 2023-01-31 1:45PM EST | 720.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 3.13% |
| AVGO250117C00730000 | 2023-01-30 10:00AM EST | 730.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AVGO250117C00740000 | 2023-01-30 10:00AM EST | 740.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| AVGO250117C00760000 | 2023-01-30 11:18AM EST | 760.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 3.13% |
| AVGO250117C00780000 | 2022-12-12 3:56PM EST | 780.00 | 35.90 | 36.50 | 43.50 | 0.00 | - | 2 | 21 | 30.78% |
| AVGO250117C00800000 | 2023-01-26 12:29PM EST | 800.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AVGO250117C00840000 | 2023-01-30 11:18AM EST | 840.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 6.25% |
| AVGO250117C00900000 | 2023-01-23 11:44AM EST | 900.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250117P00220000 | 2023-01-19 11:55AM EST | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| AVGO250117P00230000 | 2023-01-11 12:18PM EST | 230.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| AVGO250117P00240000 | 2023-01-27 12:32PM EST | 240.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| AVGO250117P00250000 | 2023-01-20 11:00AM EST | 250.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| AVGO250117P00260000 | 2023-01-09 3:52PM EST | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| AVGO250117P00270000 | 2023-01-25 11:05AM EST | 270.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AVGO250117P00280000 | 2022-12-14 3:53PM EST | 280.00 | 12.50 | 10.10 | 13.80 | 0.00 | - | 1 | 3 | 44.10% |
| AVGO250117P00290000 | 2023-01-10 2:08PM EST | 290.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AVGO250117P00300000 | 2023-01-10 2:05PM EST | 300.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| AVGO250117P00310000 | 2023-01-09 12:45PM EST | 310.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| AVGO250117P00320000 | 2023-01-09 12:49PM EST | 320.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| AVGO250117P00330000 | 2023-01-13 11:51AM EST | 330.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AVGO250117P00340000 | 2022-12-12 10:00AM EST | 340.00 | 22.50 | 19.60 | 23.60 | 0.00 | - | 1 | 6 | 41.33% |
| AVGO250117P00350000 | 2023-01-24 9:55AM EST | 350.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| AVGO250117P00360000 | 2023-01-26 12:40PM EST | 360.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| AVGO250117P00370000 | 2023-01-23 12:45PM EST | 370.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 36 | 74 | 6.25% |
| AVGO250117P00380000 | 2023-01-26 10:28AM EST | 380.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| AVGO250117P00390000 | 2023-01-10 12:58PM EST | 390.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| AVGO250117P00400000 | 2023-01-31 1:13PM EST | 400.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 27 | 420 | 6.25% |
| AVGO250117P00410000 | 2022-12-09 2:09PM EST | 410.00 | 38.75 | 31.60 | 36.30 | 0.00 | - | 5 | 18 | 36.92% |
| AVGO250117P00420000 | 2023-01-30 10:12AM EST | 420.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| AVGO250117P00430000 | 2023-01-30 10:12AM EST | 430.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| AVGO250117P00440000 | 2023-01-30 10:11AM EST | 440.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| AVGO250117P00450000 | 2023-01-31 1:20PM EST | 450.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 17 | 449 | 3.13% |
| AVGO250117P00460000 | 2023-01-30 9:57AM EST | 460.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 3.13% |
| AVGO250117P00470000 | 2023-01-30 10:09AM EST | 470.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 3.13% |
| AVGO250117P00480000 | 2023-01-30 10:09AM EST | 480.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 3.13% |
| AVGO250117P00490000 | 2023-01-30 9:58AM EST | 490.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| AVGO250117P00500000 | 2023-01-31 10:13AM EST | 500.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| AVGO250117P00510000 | 2023-01-30 10:00AM EST | 510.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| AVGO250117P00520000 | 2023-01-30 10:00AM EST | 520.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 1.56% |
| AVGO250117P00530000 | 2023-01-30 9:58AM EST | 530.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| AVGO250117P00540000 | 2023-01-26 1:29PM EST | 540.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| AVGO250117P00550000 | 2023-01-30 10:00AM EST | 550.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.78% |
| AVGO250117P00560000 | 2023-01-24 1:04PM EST | 560.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| AVGO250117P00570000 | 2023-01-30 10:00AM EST | 570.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.39% |
| AVGO250117P00580000 | 2023-01-30 10:00AM EST | 580.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.20% |
| AVGO250117P00590000 | 2023-01-24 9:53AM EST | 590.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AVGO250117P00600000 | 2023-01-24 9:53AM EST | 600.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AVGO250117P00610000 | 2023-01-12 12:30PM EST | 610.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| AVGO250117P00620000 | 2023-01-10 10:02AM EST | 620.00 | 123.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250117P00630000 | 2023-01-20 3:35PM EST | 630.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250117P00640000 | 2023-01-19 2:33PM EST | 640.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO250117P00660000 | 2023-01-30 11:58AM EST | 660.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| AVGO250117P00680000 | 2023-01-10 10:32AM EST | 680.00 | 162.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO250117P00700000 | 2023-01-09 12:15PM EST | 700.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO250117P00720000 | 2023-01-09 9:52AM EST | 720.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO250117P00760000 | 2022-12-27 10:47AM EST | 760.00 | 222.45 | 180.50 | 188.80 | 0.00 | - | 3 | 0 | 18.44% |
| AVGO250117P00780000 | 2022-12-28 3:11PM EST | 780.00 | 246.13 | 201.00 | 208.70 | 0.00 | - | - | 6 | 19.51% |
| AVGO250117P00800000 | 2022-12-30 11:59AM EST | 800.00 | 255.38 | 217.10 | 225.40 | 0.00 | - | 6 | 2 | 18.93% |
| AVGO250117P00820000 | 2023-01-06 1:29PM EST | 820.00 | 246.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| AVGO250117P00840000 | 2023-01-12 10:10AM EST | 840.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AVGO250117P00860000 | 2023-01-30 9:30AM EST | 860.00 | 279.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
