Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321C00620000 | 2024-03-20 3:15PM EDT | 620.00 | 668.00 | 598.00 | 616.00 | 0.00 | - | - | 3 | 0.00% |
| AVGO250321C00640000 | 2024-04-17 12:41PM EDT | 640.00 | 676.87 | 716.00 | 730.40 | 0.00 | - | - | 1 | 57.07% |
| AVGO250321C00780000 | 2024-04-18 1:23PM EDT | 780.00 | 526.22 | 588.00 | 603.10 | 0.00 | - | - | 1 | 50.88% |
| AVGO250321C00810000 | 2024-04-19 12:11PM EDT | 810.00 | 461.51 | 562.00 | 575.50 | 0.00 | - | 1 | 1 | 52.66% |
| AVGO250321C00860000 | 2024-04-19 10:25AM EDT | 860.00 | 431.15 | 520.10 | 533.60 | 0.00 | - | 1 | 1 | 51.15% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 1,000.00 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 16.63% |
| AVGO250321C01040000 | 2024-03-19 11:37AM EDT | 1,040.00 | 283.00 | 307.50 | 318.10 | 0.00 | - | 1 | 1 | 22.47% |
| AVGO250321C01050000 | 2024-03-19 3:44PM EDT | 1,050.00 | 286.20 | 300.60 | 311.20 | 0.00 | - | 1 | 1 | 23.19% |
| AVGO250321C01060000 | 2024-03-19 12:59PM EDT | 1,060.00 | 281.80 | 294.10 | 304.90 | 0.00 | - | 1 | 1 | 24.01% |
| AVGO250321C01200000 | 2024-04-19 2:55PM EDT | 1,200.00 | 180.00 | 269.80 | 280.70 | 0.00 | - | 3 | 6 | 41.98% |
| AVGO250321C01260000 | 2024-04-11 12:43PM EDT | 1,260.00 | 259.39 | 235.10 | 245.10 | 0.00 | - | 2 | 3 | 40.93% |
| AVGO250321C01280000 | 2024-03-21 9:44AM EDT | 1,280.00 | 231.90 | 141.00 | 151.80 | 0.00 | - | - | 1 | 23.62% |
| AVGO250321C01300000 | 2024-04-26 2:36PM EDT | 1,300.00 | 217.80 | 213.90 | 223.20 | +32.80 | +17.73% | 1 | 90 | 40.32% |
| AVGO250321C01320000 | 2024-04-26 10:00AM EDT | 1,320.00 | 196.71 | 204.00 | 212.20 | +37.85 | +23.83% | 6 | 9 | 39.92% |
| AVGO250321C01340000 | 2024-04-26 1:26PM EDT | 1,340.00 | 202.10 | 196.40 | 202.30 | +82.10 | +68.42% | 37 | 13 | 39.68% |
| AVGO250321C01360000 | 2024-04-26 2:03PM EDT | 1,360.00 | 186.71 | 184.60 | 192.00 | +51.21 | +37.79% | 36 | 17 | 39.30% |
| AVGO250321C01380000 | 2024-04-26 2:38PM EDT | 1,380.00 | 178.23 | 175.60 | 183.70 | -43.07 | -19.46% | 42 | 16 | 39.27% |
| AVGO250321C01400000 | 2024-04-25 1:01PM EDT | 1,400.00 | 143.10 | 165.70 | 175.20 | 0.00 | - | 84 | 1,149 | 39.14% |
| AVGO250321C01420000 | 2024-04-25 1:10PM EDT | 1,420.00 | 135.20 | 157.80 | 167.30 | 0.00 | - | 5 | 15 | 39.06% |
| AVGO250321C01440000 | 2024-04-25 1:06PM EDT | 1,440.00 | 128.50 | 152.10 | 158.90 | 0.00 | - | 5 | 10 | 38.84% |
| AVGO250321C01460000 | 2024-04-25 12:01PM EDT | 1,460.00 | 116.90 | 141.70 | 151.30 | 0.00 | - | 2 | 5 | 38.71% |
| AVGO250321C01480000 | 2024-04-25 1:10PM EDT | 1,480.00 | 114.10 | 133.80 | 143.50 | 0.00 | - | 5 | 11 | 38.49% |
| AVGO250321C01500000 | 2024-04-25 12:46PM EDT | 1,500.00 | 108.00 | 127.80 | 136.60 | 0.00 | - | 6 | 1,324 | 38.40% |
| AVGO250321C01520000 | 2024-04-25 11:52AM EDT | 1,520.00 | 97.50 | 120.50 | 129.70 | 0.00 | - | 5 | 48 | 38.25% |
| AVGO250321C01540000 | 2024-04-12 3:55PM EDT | 1,540.00 | 122.90 | 113.90 | 123.90 | 0.00 | - | 430 | 343 | 38.27% |
| AVGO250321C01560000 | 2024-04-08 10:27AM EDT | 1,560.00 | 111.93 | 107.50 | 117.00 | 0.00 | - | 1 | 96 | 38.02% |
| AVGO250321C01580000 | 2024-04-05 11:08AM EDT | 1,580.00 | 111.31 | 101.80 | 110.00 | 0.00 | - | 11 | 31 | 37.70% |
| AVGO250321C01600000 | 2024-04-17 2:02PM EDT | 1,600.00 | 87.30 | 95.90 | 104.00 | 0.00 | - | 6 | 69 | 37.52% |
| AVGO250321C01620000 | 2024-04-12 10:37AM EDT | 1,620.00 | 99.10 | 90.80 | 98.90 | 0.00 | - | 48 | 117 | 37.49% |
| AVGO250321C01640000 | 2024-04-01 2:51PM EDT | 1,640.00 | 94.90 | 85.50 | 93.90 | 0.00 | - | 1 | 2 | 37.43% |
| AVGO250321C01660000 | 2024-03-21 10:49AM EDT | 1,660.00 | 113.00 | 43.90 | 50.20 | 0.00 | - | - | 1 | 28.58% |
| AVGO250321C01680000 | 2024-03-26 10:45AM EDT | 1,680.00 | 88.60 | 58.50 | 64.40 | 0.00 | - | 14 | 20 | 32.80% |
| AVGO250321C01700000 | 2024-04-25 10:02AM EDT | 1,700.00 | 56.60 | 71.90 | 80.00 | 0.00 | - | 1 | 26 | 37.21% |
| AVGO250321C01720000 | 2024-03-22 3:26PM EDT | 1,720.00 | 82.70 | 36.30 | 42.80 | 0.00 | - | 15 | 10 | 29.21% |
| AVGO250321C01760000 | 2024-04-18 10:00AM EDT | 1,760.00 | 49.55 | 61.00 | 66.90 | 0.00 | - | 3 | 6 | 36.76% |
| AVGO250321C01780000 | 2024-03-22 11:40AM EDT | 1,780.00 | 81.60 | 28.20 | 35.10 | 0.00 | - | 4 | 4 | 29.38% |
| AVGO250321C01800000 | 2024-04-26 2:49PM EDT | 1,800.00 | 56.00 | 54.90 | 60.00 | +15.70 | +38.96% | 1 | 20 | 36.67% |
| AVGO250321C01880000 | 2024-04-08 1:19PM EDT | 1,880.00 | 48.90 | 41.20 | 47.60 | 0.00 | - | - | 50 | 36.37% |
| AVGO250321C01900000 | 2024-04-26 9:30AM EDT | 1,900.00 | 32.40 | 40.00 | 45.20 | -10.26 | -24.05% | 1 | 10 | 36.38% |
| AVGO250321C01940000 | 2024-03-22 11:26AM EDT | 1,940.00 | 55.89 | 15.80 | 21.10 | 0.00 | - | 20 | 20 | 29.96% |
| AVGO250321C02000000 | 2024-04-25 10:06AM EDT | 2,000.00 | 22.70 | 30.30 | 34.10 | 0.00 | - | 2 | 11 | 36.22% |
| AVGO250321C02100000 | 2024-04-26 3:22PM EDT | 2,100.00 | 23.00 | 20.50 | 24.90 | +4.30 | +22.99% | 8 | 4 | 35.80% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321P00620000 | 2024-04-26 3:38PM EDT | 620.00 | 5.05 | 2.40 | 7.50 | -0.42 | -7.68% | 40 | 22 | 48.08% |
| AVGO250321P00640000 | 2024-04-19 11:14AM EDT | 640.00 | 6.44 | 2.60 | 10.00 | 0.00 | - | 5 | 5 | 49.13% |
| AVGO250321P00660000 | 2024-04-15 1:38PM EDT | 660.00 | 4.55 | 3.10 | 10.00 | 0.00 | - | 1 | 4 | 47.35% |
| AVGO250321P00680000 | 2024-04-15 1:38PM EDT | 680.00 | 6.73 | 3.20 | 11.00 | 0.00 | - | 1 | 5 | 46.58% |
| AVGO250321P00720000 | 2024-03-21 12:19PM EDT | 720.00 | 9.44 | 11.00 | 15.20 | 0.00 | - | - | 1 | 46.59% |
| AVGO250321P00730000 | 2024-04-12 12:33PM EDT | 730.00 | 8.00 | 4.00 | 14.00 | 0.00 | - | 1 | 1 | 44.83% |
| AVGO250321P00740000 | 2024-04-12 12:35PM EDT | 740.00 | 8.50 | 5.50 | 14.00 | 0.00 | - | 1 | 1 | 43.99% |
| AVGO250321P00790000 | 2024-04-12 2:53PM EDT | 790.00 | 11.50 | 7.00 | 17.00 | 0.00 | - | 2 | 2 | 41.94% |
| AVGO250321P00800000 | 2024-04-11 11:16AM EDT | 800.00 | 13.00 | 8.20 | 16.00 | 0.00 | - | - | 0 | 40.49% |
| AVGO250321P00810000 | 2024-03-22 3:37PM EDT | 810.00 | 14.00 | 21.90 | 24.80 | 0.00 | - | 1 | 1 | 44.77% |
| AVGO250321P00840000 | 2024-03-22 11:26AM EDT | 840.00 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 44.71% |
| AVGO250321P00850000 | 2024-04-23 1:10PM EDT | 850.00 | 24.00 | 15.20 | 17.70 | 0.00 | - | 1 | 13 | 37.61% |
| AVGO250321P00860000 | 2024-03-20 12:23PM EDT | 860.00 | 22.67 | 29.80 | 32.90 | 0.00 | - | 2 | 2 | 44.34% |
| AVGO250321P00870000 | 2024-04-24 2:41PM EDT | 870.00 | 25.10 | 17.20 | 20.10 | 0.00 | - | 1 | 31 | 37.39% |
| AVGO250321P00880000 | 2024-04-18 3:20PM EDT | 880.00 | 26.33 | 18.20 | 21.30 | 0.00 | - | 1 | 12 | 37.23% |
| AVGO250321P00890000 | 2024-03-22 12:10PM EDT | 890.00 | 21.47 | 35.40 | 39.10 | 0.00 | - | 1 | 1 | 44.32% |
| AVGO250321P00900000 | 2024-04-26 10:41AM EDT | 900.00 | 21.59 | 21.30 | 23.30 | -11.71 | -35.17% | 1 | 18 | 36.66% |
| AVGO250321P00910000 | 2024-04-23 11:02AM EDT | 910.00 | 33.50 | 22.20 | 25.20 | 0.00 | - | 1 | 3 | 36.77% |
| AVGO250321P00920000 | 2024-04-04 2:10PM EDT | 920.00 | 23.60 | 23.40 | 26.00 | 0.00 | - | 2 | 2 | 36.34% |
| AVGO250321P00930000 | 2024-04-22 1:38PM EDT | 930.00 | 41.60 | 25.10 | 27.50 | 0.00 | - | 3 | 4 | 36.21% |
| AVGO250321P00950000 | 2024-03-20 2:25PM EDT | 950.00 | 38.50 | 48.90 | 52.00 | 0.00 | - | 1 | 3 | 43.72% |
| AVGO250321P00960000 | 2024-03-20 1:05PM EDT | 960.00 | 41.00 | 52.00 | 55.50 | 0.00 | - | - | 1 | 43.99% |
| AVGO250321P00980000 | 2024-04-04 9:46AM EDT | 980.00 | 33.50 | 32.20 | 35.80 | +5.15 | +18.17% | 1 | 5 | 35.51% |
| AVGO250321P00990000 | 2024-03-19 9:30AM EDT | 990.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AVGO250321P01000000 | 2024-04-26 1:07PM EDT | 1,000.00 | 37.00 | 36.30 | 40.00 | -6.80 | -15.53% | 3 | 66 | 35.38% |
| AVGO250321P01010000 | 2024-03-27 9:36AM EDT | 1,010.00 | 39.85 | 39.60 | 45.80 | 0.00 | - | 1 | 1 | 36.48% |
| AVGO250321P01020000 | 2024-04-24 2:50PM EDT | 1,020.00 | 55.00 | 39.30 | 44.10 | 0.00 | - | 1 | 8 | 35.11% |
| AVGO250321P01030000 | 2024-04-24 2:54PM EDT | 1,030.00 | 58.10 | 41.10 | 46.30 | 0.00 | - | 4 | 11 | 34.99% |
| AVGO250321P01040000 | 2024-04-24 2:49PM EDT | 1,040.00 | 60.40 | 43.30 | 48.30 | 0.00 | - | 4 | 10 | 34.78% |
| AVGO250321P01050000 | 2024-04-02 2:07PM EDT | 1,050.00 | 52.50 | 45.50 | 51.00 | 0.00 | - | 30 | 31 | 34.77% |
| AVGO250321P01080000 | 2024-04-18 10:04AM EDT | 1,080.00 | 69.60 | 53.00 | 58.10 | 0.00 | - | - | 3 | 34.29% |
| AVGO250321P01100000 | 2024-04-26 10:51AM EDT | 1,100.00 | 60.20 | 57.50 | 64.20 | -9.80 | -14.00% | 2 | 35 | 34.24% |
| AVGO250321P01110000 | 2024-04-18 12:23PM EDT | 1,110.00 | 76.50 | 60.30 | 66.80 | 0.00 | - | - | 5 | 34.05% |
| AVGO250321P01130000 | 2024-04-15 3:13PM EDT | 1,130.00 | 78.60 | 66.70 | 71.60 | 0.00 | - | 2 | 4 | 33.54% |
| AVGO250321P01140000 | 2024-04-25 10:30AM EDT | 1,140.00 | 80.80 | 70.30 | 74.50 | 0.00 | - | 2 | 5 | 33.38% |
| AVGO250321P01150000 | 2024-04-17 12:25PM EDT | 1,150.00 | 87.25 | 72.00 | 78.20 | 0.00 | - | 2 | 7 | 33.39% |
| AVGO250321P01160000 | 2024-04-16 11:40AM EDT | 1,160.00 | 86.30 | 75.80 | 81.60 | 0.00 | - | 2 | 4 | 33.31% |
| AVGO250321P01170000 | 2024-04-02 10:23AM EDT | 1,170.00 | 91.30 | 79.70 | 83.70 | 0.00 | - | 1 | 14 | 32.90% |
| AVGO250321P01180000 | 2024-04-19 2:00PM EDT | 1,180.00 | 121.00 | 83.20 | 88.10 | 0.00 | - | 1 | 3 | 33.01% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 1,190.00 | 86.90 | 85.30 | 92.60 | -9.60 | -9.95% | 3 | 9 | 33.12% |
| AVGO250321P01200000 | 2024-04-26 1:10PM EDT | 1,200.00 | 91.40 | 88.90 | 95.50 | -14.60 | -13.77% | 6 | 10 | 32.84% |
| AVGO250321P01220000 | 2024-04-16 11:38AM EDT | 1,220.00 | 108.60 | 96.30 | 102.90 | 0.00 | - | - | 9 | 32.59% |
| AVGO250321P01240000 | 2024-03-21 10:48AM EDT | 1,240.00 | 106.60 | 155.10 | 167.70 | 0.00 | - | - | 1 | 44.52% |
| AVGO250321P01260000 | 2024-04-15 12:00PM EDT | 1,260.00 | 113.60 | 112.00 | 118.70 | 0.00 | - | 5 | 14 | 32.06% |
| AVGO250321P01280000 | 2024-04-25 1:10PM EDT | 1,280.00 | 139.30 | 121.20 | 126.80 | 0.00 | - | 3 | 11 | 31.73% |
| AVGO250321P01300000 | 2024-04-25 11:53AM EDT | 1,300.00 | 153.20 | 129.50 | 136.70 | 0.00 | - | 4 | 72 | 31.69% |
| AVGO250321P01320000 | 2024-04-25 12:55PM EDT | 1,320.00 | 157.50 | 139.70 | 146.50 | 0.00 | - | 5 | 19 | 31.54% |
| AVGO250321P01340000 | 2024-04-26 1:20PM EDT | 1,340.00 | 150.12 | 148.80 | 155.00 | -24.78 | -14.17% | 5 | 96 | 31.06% |
| AVGO250321P01360000 | 2024-04-25 11:27AM EDT | 1,360.00 | 185.10 | 159.10 | 166.00 | 0.00 | - | 5 | 30 | 31.01% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 1,380.00 | 197.50 | 169.60 | 177.40 | 0.00 | - | 16 | 249 | 30.95% |
| AVGO250321P01400000 | 2024-04-25 12:12PM EDT | 1,400.00 | 207.00 | 179.90 | 187.80 | 0.00 | - | 79 | 1,198 | 30.63% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 1,420.00 | 195.00 | 191.40 | 199.20 | -9.00 | -4.41% | 2 | 13 | 30.42% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 1,440.00 | 208.50 | 202.70 | 211.00 | -70.20 | -25.19% | 2 | 7 | 30.23% |
| AVGO250321P01460000 | 2024-03-26 3:13PM EDT | 1,460.00 | 220.80 | 236.80 | 249.80 | 0.00 | - | 4 | 5 | 35.30% |
| AVGO250321P01500000 | 2024-04-03 3:07PM EDT | 1,500.00 | 234.50 | 234.50 | 248.00 | 0.00 | - | 74 | 74 | 29.51% |
© 2024 Yahoo. All rights reserved.