Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221C00900000 | 2024-05-01 10:24AM EDT | 900.00 | 415.00 | 416.00 | 432.40 | +415.00 | - | - | 1 | 48.47% |
| AVGO250221C00940000 | 2024-04-25 3:04PM EDT | 940.00 | 415.30 | 384.00 | 398.30 | 0.00 | - | - | 4 | 46.47% |
| AVGO250221C01100000 | 2024-05-01 2:17PM EDT | 1,100.00 | 262.20 | 267.70 | 279.20 | 0.00 | - | 1 | 2 | 41.79% |
| AVGO250221C01120000 | 2024-04-29 3:26PM EDT | 1,120.00 | 307.37 | 255.20 | 266.30 | +307.37 | - | - | 1 | 41.43% |
| AVGO250221C01140000 | 2024-04-29 2:58PM EDT | 1,140.00 | 296.90 | 242.00 | 257.70 | 0.00 | - | 2 | 3 | 42.07% |
| AVGO250221C01180000 | 2024-04-29 3:43PM EDT | 1,180.00 | 268.40 | 218.30 | 228.70 | +268.40 | - | - | 1 | 40.20% |
| AVGO250221C01200000 | 2024-04-26 11:28AM EDT | 1,200.00 | 267.85 | 206.90 | 222.00 | 0.00 | - | 1 | 2 | 41.00% |
| AVGO250221C01260000 | 2024-05-01 10:42AM EDT | 1,260.00 | 180.75 | 176.00 | 185.90 | +180.75 | - | - | 1 | 39.21% |
| AVGO250221C01280000 | 2024-05-02 12:10PM EDT | 1,280.00 | 151.36 | 169.40 | 177.10 | 0.00 | - | 5 | 8 | 39.20% |
| AVGO250221C01300000 | 2024-05-02 11:57AM EDT | 1,300.00 | 145.82 | 160.20 | 166.30 | 0.00 | - | 10 | 13 | 38.67% |
| AVGO250221C01320000 | 2024-05-02 3:44PM EDT | 1,320.00 | 133.66 | 151.00 | 157.30 | 0.00 | - | 33 | 31 | 38.47% |
| AVGO250221C01340000 | 2024-05-03 10:04AM EDT | 1,340.00 | 138.54 | 142.30 | 148.70 | +13.36 | +10.67% | 10 | 49 | 38.28% |
| AVGO250221C01360000 | 2024-05-02 11:14AM EDT | 1,360.00 | 120.60 | 134.10 | 140.80 | 0.00 | - | 1 | 47 | 38.17% |
| AVGO250221C01380000 | 2024-05-02 9:30AM EDT | 1,380.00 | 121.44 | 126.40 | 132.80 | 0.00 | - | 20 | 32 | 37.97% |
| AVGO250221C01400000 | 2024-05-03 12:11PM EDT | 1,400.00 | 124.70 | 119.30 | 125.80 | -13.17 | -9.55% | 1 | 13 | 37.92% |
| AVGO250221C01440000 | 2024-04-22 9:33AM EDT | 1,440.00 | 89.50 | 105.00 | 111.50 | 0.00 | - | - | 4 | 37.55% |
| AVGO250221C01460000 | 2024-04-29 11:46AM EDT | 1,460.00 | 131.00 | 99.70 | 105.00 | +131.00 | - | - | 1 | 37.40% |
| AVGO250221C01500000 | 2024-05-01 2:05PM EDT | 1,500.00 | 83.25 | 86.80 | 93.60 | 0.00 | - | 1 | 2 | 37.29% |
| AVGO250221C01520000 | 2024-05-02 1:23PM EDT | 1,520.00 | 70.30 | 82.60 | 87.80 | 0.00 | - | 1 | 3 | 37.11% |
| AVGO250221C01540000 | 2024-05-02 10:14AM EDT | 1,540.00 | 65.10 | 77.00 | 82.70 | 0.00 | - | 1 | 6 | 37.04% |
| AVGO250221C01580000 | 2024-04-16 3:48PM EDT | 1,580.00 | 97.60 | 67.30 | 73.00 | 0.00 | - | - | 30 | 36.84% |
| AVGO250221C01600000 | 2024-05-02 10:14AM EDT | 1,600.00 | 53.50 | 63.00 | 68.00 | 0.00 | - | 1 | 21 | 36.60% |
| AVGO250221C01640000 | 2024-05-01 2:06PM EDT | 1,640.00 | 53.30 | 55.40 | 60.60 | 0.00 | - | 1 | 1 | 36.63% |
| AVGO250221C01660000 | 2024-05-01 2:31PM EDT | 1,660.00 | 48.50 | 51.60 | 57.30 | 0.00 | - | 1 | 1 | 36.67% |
| AVGO250221C01680000 | 2024-04-29 1:13PM EDT | 1,680.00 | 68.96 | 48.00 | 53.70 | +68.96 | - | - | 2 | 36.58% |
| AVGO250221C01700000 | 2024-05-03 3:34PM EDT | 1,700.00 | 48.80 | 44.60 | 50.50 | +48.80 | - | 15 | 0 | 36.55% |
| AVGO250221C01740000 | 2024-04-22 3:31PM EDT | 1,740.00 | 33.10 | 37.40 | 45.00 | 0.00 | - | 1 | 1 | 36.61% |
| AVGO250221C01760000 | 2024-04-23 2:21PM EDT | 1,760.00 | 35.10 | 35.90 | 42.70 | 0.00 | - | - | 2 | 36.70% |
| AVGO250221C02000000 | 2024-04-26 10:09AM EDT | 2,000.00 | 24.70 | 15.60 | 20.10 | 0.00 | - | 50 | 50 | 36.46% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221P00620000 | 2024-04-26 3:38PM EDT | 620.00 | 4.55 | 1.15 | 7.70 | 0.00 | - | 40 | 20 | 48.76% |
| AVGO250221P00640000 | 2024-04-24 1:18PM EDT | 640.00 | 4.65 | 0.30 | 9.90 | 0.00 | - | - | 5 | 49.41% |
| AVGO250221P00680000 | 2024-04-17 9:45AM EDT | 680.00 | 5.23 | 2.40 | 10.00 | 0.00 | - | - | 47 | 45.76% |
| AVGO250221P00700000 | 2024-04-19 11:22AM EDT | 700.00 | 8.20 | 3.10 | 10.30 | 0.00 | - | 2 | 42 | 44.25% |
| AVGO250221P00720000 | 2024-04-16 9:38AM EDT | 720.00 | 6.55 | 4.50 | 11.70 | 0.00 | - | - | 40 | 43.75% |
| AVGO250221P00780000 | 2024-05-02 12:41PM EDT | 780.00 | 12.08 | 5.00 | 15.00 | +12.08 | - | - | 1 | 41.07% |
| AVGO250221P00800000 | 2024-05-02 11:32AM EDT | 800.00 | 14.30 | 11.90 | 16.60 | +14.30 | - | - | 1 | 40.43% |
| AVGO250221P00820000 | 2024-04-30 3:24PM EDT | 820.00 | 12.16 | 11.60 | 16.20 | +12.16 | - | - | 1 | 38.46% |
| AVGO250221P00840000 | 2024-04-23 10:45AM EDT | 840.00 | 18.80 | 13.30 | 17.60 | 0.00 | - | 1 | 12 | 37.65% |
| AVGO250221P00860000 | 2024-04-23 3:44PM EDT | 860.00 | 19.90 | 14.70 | 20.50 | 0.00 | - | 10 | 12 | 37.61% |
| AVGO250221P00920000 | 2024-04-19 3:10PM EDT | 920.00 | 36.70 | 23.70 | 28.90 | 0.00 | - | 2 | 2 | 36.53% |
| AVGO250221P00960000 | 2024-04-24 12:56PM EDT | 960.00 | 36.00 | 29.90 | 35.50 | 0.00 | - | - | 1 | 35.71% |
| AVGO250221P01000000 | 2024-05-01 2:31PM EDT | 1,000.00 | 43.50 | 38.10 | 43.50 | +43.50 | - | - | 2 | 35.02% |
| AVGO250221P01040000 | 2024-04-19 3:07PM EDT | 1,040.00 | 70.30 | 47.10 | 53.40 | 0.00 | - | 7 | 5 | 34.54% |
| AVGO250221P01060000 | 2024-04-19 2:46PM EDT | 1,060.00 | 76.20 | 52.00 | 58.00 | 0.00 | - | 2 | 2 | 34.05% |
| AVGO250221P01100000 | 2024-05-03 3:45PM EDT | 1,100.00 | 67.20 | 64.40 | 69.40 | +67.20 | - | 1 | 0 | 33.41% |
| AVGO250221P01120000 | 2024-05-02 10:02AM EDT | 1,120.00 | 84.90 | 70.80 | 76.40 | +84.90 | - | - | 1 | 33.28% |
| AVGO250221P01140000 | 2024-04-29 11:30AM EDT | 1,140.00 | 68.21 | 78.10 | 82.80 | 0.00 | - | 5 | 6 | 32.90% |
| AVGO250221P01260000 | 2024-05-03 1:15PM EDT | 1,260.00 | 132.41 | 128.50 | 134.00 | +132.41 | - | 4 | 20 | 31.67% |
| AVGO250221P01280000 | 2024-05-02 1:51PM EDT | 1,280.00 | 164.56 | 138.20 | 142.50 | 0.00 | - | 55 | 55 | 31.13% |
| AVGO250221P01300000 | 2024-05-03 3:37PM EDT | 1,300.00 | 151.20 | 147.50 | 155.50 | +151.20 | - | 1 | 5 | 31.49% |
| AVGO250221P01320000 | 2024-05-01 2:11PM EDT | 1,320.00 | 172.03 | 158.20 | 166.60 | 0.00 | - | 7 | 5 | 31.33% |
| AVGO250221P01340000 | 2024-05-03 1:17PM EDT | 1,340.00 | 173.65 | 168.30 | 177.20 | +1.26 | +0.73% | 2 | 9 | 30.98% |
| AVGO250221P01360000 | 2024-04-25 2:03PM EDT | 1,360.00 | 172.90 | 181.90 | 189.60 | 0.00 | - | 1 | 2 | 30.93% |
| AVGO250221P01380000 | 2024-04-19 11:53AM EDT | 1,380.00 | 221.72 | 192.60 | 200.60 | 0.00 | - | 1 | 1 | 30.48% |
| AVGO250221P01400000 | 2024-05-02 1:30PM EDT | 1,400.00 | 234.00 | 204.90 | 214.20 | 0.00 | - | 2 | 23 | 30.52% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 1,420.00 | 183.60 | 217.00 | 227.10 | 0.00 | - | 7 | 7 | 30.31% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 1,440.00 | 236.10 | 230.00 | 239.40 | +236.10 | - | 1 | 0 | 29.88% |
| AVGO250221P01480000 | 2024-05-02 1:30PM EDT | 1,480.00 | 291.02 | 257.40 | 267.70 | +291.02 | - | - | 2 | 29.61% |
| AVGO250221P01520000 | 2024-04-26 3:30PM EDT | 1,520.00 | 249.53 | 285.80 | 295.60 | 0.00 | - | 1 | 0 | 28.89% |
| AVGO250221P01720000 | 2024-05-01 12:47PM EDT | 1,720.00 | 478.30 | 450.50 | 460.00 | 0.00 | - | 1 | 1 | 26.77% |
© 2024 Yahoo. All rights reserved.