Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO261218C00660000 | 2024-06-24 3:51PM EDT | 660.00 | 981.51 | 974.00 | 992.00 | 0.00 | - | 2 | 4 | 48.95% |
| AVGO261218C00700000 | 2024-06-24 3:51PM EDT | 700.00 | 948.51 | 942.00 | 960.00 | 0.00 | - | 1 | 4 | 48.57% |
| AVGO261218C00720000 | 2024-06-07 9:37AM EDT | 720.00 | 740.92 | 926.00 | 944.00 | 0.00 | - | 1 | 1 | 48.32% |
| AVGO261218C00740000 | 2024-06-04 10:11AM EDT | 740.00 | 639.50 | 910.00 | 928.00 | 0.00 | - | 2 | 2 | 48.02% |
| AVGO261218C00760000 | 2024-06-24 12:09PM EDT | 760.00 | 915.33 | 894.00 | 912.00 | 0.00 | - | 2 | 2 | 47.70% |
| AVGO261218C00780000 | 2024-06-21 3:50PM EDT | 780.00 | 956.84 | 878.00 | 898.00 | 0.00 | - | 2 | 1 | 47.83% |
| AVGO261218C00800000 | 2024-06-26 10:37AM EDT | 800.00 | 880.59 | 862.00 | 880.00 | 0.00 | - | 2 | 15 | 46.97% |
| AVGO261218C00840000 | 2024-06-06 3:43PM EDT | 840.00 | 650.63 | 832.00 | 850.00 | 0.00 | - | 10 | 8 | 46.58% |
| AVGO261218C00900000 | 2024-06-25 3:31PM EDT | 900.00 | 788.00 | 788.00 | 806.00 | 0.00 | - | 1 | 1 | 45.97% |
| AVGO261218C00920000 | 2024-06-13 11:56AM EDT | 920.00 | 860.00 | 772.00 | 792.00 | 0.00 | - | 1 | 2 | 45.84% |
| AVGO261218C00940000 | 2024-06-21 3:50PM EDT | 940.00 | 832.48 | 758.00 | 778.00 | 0.00 | - | 1 | 1 | 45.67% |
| AVGO261218C00980000 | 2024-06-17 10:44AM EDT | 980.00 | 920.05 | 730.00 | 750.00 | 0.00 | - | - | 2 | 45.25% |
| AVGO261218C01000000 | 2024-06-25 11:40AM EDT | 1,000.00 | 727.27 | 716.00 | 736.00 | 0.00 | - | 1 | 12 | 45.01% |
| AVGO261218C01040000 | 2024-06-27 12:03PM EDT | 1,040.00 | 673.50 | 690.00 | 708.00 | +673.50 | - | - | 3 | 44.46% |
| AVGO261218C01060000 | 2024-06-26 11:28AM EDT | 1,060.00 | 678.33 | 676.00 | 696.00 | 0.00 | - | 1 | 1 | 44.46% |
| AVGO261218C01080000 | 2024-06-27 12:03PM EDT | 1,080.00 | 648.50 | 664.00 | 682.00 | +648.50 | - | - | 0 | 44.13% |
| AVGO261218C01100000 | 2024-06-26 11:28AM EDT | 1,100.00 | 651.28 | 650.00 | 670.00 | 0.00 | - | 1 | 16 | 44.09% |
| AVGO261218C01200000 | 2024-06-24 3:49PM EDT | 1,200.00 | 608.00 | 590.00 | 610.00 | 0.00 | - | 4 | 3 | 43.47% |
| AVGO261218C01280000 | 2024-06-11 12:50PM EDT | 1,280.00 | 436.49 | 546.00 | 564.00 | 0.00 | - | 1 | 1 | 42.87% |
| AVGO261218C01300000 | 2024-06-28 12:06PM EDT | 1,300.00 | 542.00 | 534.00 | 554.00 | -58.00 | -9.67% | 1 | 7 | 42.86% |
| AVGO261218C01320000 | 2024-06-05 9:32AM EDT | 1,320.00 | 335.00 | 524.00 | 544.00 | 0.00 | - | 1 | 1 | 42.82% |
| AVGO261218C01340000 | 2024-06-21 3:24PM EDT | 1,340.00 | 595.00 | 514.00 | 532.00 | 0.00 | - | 1 | 23 | 42.53% |
| AVGO261218C01360000 | 2024-06-05 10:21AM EDT | 1,360.00 | 333.00 | 504.00 | 524.00 | 0.00 | - | - | 1 | 42.70% |
| AVGO261218C01380000 | 2024-06-14 10:43AM EDT | 1,380.00 | 579.00 | 494.00 | 514.00 | 0.00 | - | 1 | 4 | 42.60% |
| AVGO261218C01400000 | 2024-06-28 12:37PM EDT | 1,400.00 | 489.06 | 484.00 | 504.00 | +14.16 | +2.98% | 1 | 10 | 42.49% |
| AVGO261218C01420000 | 2024-06-27 11:45AM EDT | 1,420.00 | 465.00 | 474.00 | 494.00 | 0.00 | - | 1 | 15 | 42.37% |
| AVGO261218C01440000 | 2024-06-18 10:01AM EDT | 1,440.00 | 653.82 | 464.00 | 484.00 | 0.00 | - | 1 | 3 | 42.23% |
| AVGO261218C01460000 | 2024-06-25 3:33PM EDT | 1,460.00 | 458.82 | 456.00 | 476.00 | 0.00 | - | 3 | 3 | 42.29% |
| AVGO261218C01480000 | 2024-06-21 3:08PM EDT | 1,480.00 | 518.11 | 446.00 | 466.00 | 0.00 | - | 2 | 2 | 42.12% |
| AVGO261218C01500000 | 2024-06-27 12:13PM EDT | 1,500.00 | 428.62 | 438.00 | 458.00 | 0.00 | - | 1 | 17 | 42.15% |
| AVGO261218C01540000 | 2024-06-13 3:49PM EDT | 1,540.00 | 475.55 | 420.00 | 440.00 | 0.00 | - | 5 | 8 | 41.94% |
| AVGO261218C01560000 | 2024-06-24 9:30AM EDT | 1,560.00 | 460.00 | 412.00 | 432.00 | 0.00 | - | 1 | 3 | 41.92% |
| AVGO261218C01580000 | 2024-06-27 1:58PM EDT | 1,580.00 | 392.95 | 404.00 | 424.00 | +392.95 | - | - | 23 | 41.89% |
| AVGO261218C01600000 | 2024-06-28 9:54AM EDT | 1,600.00 | 411.00 | 396.00 | 414.00 | +26.23 | +6.82% | 1 | 30 | 41.63% |
| AVGO261218C01620000 | 2024-06-28 10:36AM EDT | 1,620.00 | 419.00 | 388.10 | 408.00 | +4.75 | +1.15% | 1 | 1 | 41.77% |
| AVGO261218C01640000 | 2024-06-27 9:56AM EDT | 1,640.00 | 388.00 | 380.00 | 400.00 | 0.00 | - | 1 | 4 | 41.70% |
| AVGO261218C01660000 | 2024-06-28 10:01AM EDT | 1,660.00 | 390.00 | 372.10 | 392.00 | -35.84 | -8.42% | 1 | 17 | 41.61% |
| AVGO261218C01680000 | 2024-06-28 10:01AM EDT | 1,680.00 | 383.00 | 366.00 | 384.00 | -68.50 | -15.17% | 4 | 5 | 41.50% |
| AVGO261218C01700000 | 2024-06-28 10:00AM EDT | 1,700.00 | 384.00 | 358.00 | 376.00 | +27.93 | +7.84% | 3 | 79 | 41.39% |
| AVGO261218C01720000 | 2024-06-20 3:11PM EDT | 1,720.00 | 458.00 | 350.00 | 370.00 | 0.00 | - | 3 | 15 | 41.46% |
| AVGO261218C01740000 | 2024-06-21 9:30AM EDT | 1,740.00 | 429.90 | 344.00 | 364.00 | 0.00 | - | 1 | 8 | 41.52% |
| AVGO261218C01760000 | 2024-06-20 11:06AM EDT | 1,760.00 | 482.40 | 336.00 | 356.00 | 0.00 | - | 1 | 17 | 41.37% |
| AVGO261218C01780000 | 2024-06-25 1:54PM EDT | 1,780.00 | 340.00 | 330.00 | 350.00 | 0.00 | - | 5 | 30 | 41.40% |
| AVGO261218C01800000 | 2024-06-28 12:34PM EDT | 1,800.00 | 331.00 | 324.00 | 342.00 | +2.30 | +0.70% | 2 | 52 | 41.22% |
| AVGO261218C01820000 | 2024-06-28 2:53PM EDT | 1,820.00 | 321.00 | 316.00 | 336.00 | +8.77 | +2.81% | 14 | 28 | 41.23% |
| AVGO261218C01840000 | 2024-06-28 1:53PM EDT | 1,840.00 | 317.65 | 310.00 | 330.00 | +13.25 | +4.35% | 13 | 57 | 41.23% |
| AVGO261218C01860000 | 2024-06-26 1:40PM EDT | 1,860.00 | 311.85 | 304.00 | 324.00 | 0.00 | - | 1 | 5 | 41.22% |
| AVGO261218C01880000 | 2024-06-25 2:48PM EDT | 1,880.00 | 307.00 | 298.00 | 318.00 | 0.00 | - | 1 | 5 | 41.20% |
| AVGO261218C01900000 | 2024-06-28 12:45PM EDT | 1,900.00 | 296.00 | 292.00 | 312.00 | +9.10 | +3.17% | 1 | 8 | 41.16% |
| AVGO261218C01920000 | 2024-06-27 3:41PM EDT | 1,920.00 | 282.21 | 288.00 | 306.00 | 0.00 | - | 1 | 2 | 41.12% |
| AVGO261218C01940000 | 2024-06-18 1:22PM EDT | 1,940.00 | 450.75 | 280.00 | 300.00 | 0.00 | - | - | 3 | 41.06% |
| AVGO261218C01960000 | 2024-06-18 12:34PM EDT | 1,960.00 | 435.75 | 276.00 | 294.00 | 0.00 | - | 3 | 2 | 40.99% |
| AVGO261218C01980000 | 2024-06-24 10:07AM EDT | 1,980.00 | 319.90 | 270.00 | 290.00 | 0.00 | - | 1 | 5 | 41.11% |
| AVGO261218C02000000 | 2024-06-28 2:24PM EDT | 2,000.00 | 272.00 | 264.00 | 284.00 | +2.20 | +0.82% | 1 | 63 | 41.03% |
| AVGO261218C02050000 | 2024-06-24 12:48PM EDT | 2,050.00 | 276.95 | 252.00 | 270.00 | 0.00 | - | 12 | 3 | 40.87% |
| AVGO261218C02100000 | 2024-06-28 12:53PM EDT | 2,100.00 | 243.80 | 240.00 | 258.00 | +0.60 | +0.25% | 3 | 90 | 40.84% |
| AVGO261218C02200000 | 2024-06-28 9:54AM EDT | 2,200.00 | 232.00 | 216.00 | 236.00 | +22.10 | +10.53% | 2 | 25 | 40.84% |
| AVGO261218C02250000 | 2024-06-26 1:22PM EDT | 2,250.00 | 220.30 | 206.00 | 226.00 | 0.00 | - | 2 | 2 | 40.85% |
| AVGO261218C02300000 | 2024-06-21 10:18AM EDT | 2,300.00 | 260.71 | 197.00 | 213.00 | 0.00 | - | 2 | 8 | 40.52% |
| AVGO261218C02350000 | 2024-06-26 11:03AM EDT | 2,350.00 | 200.42 | 188.00 | 204.00 | +200.42 | - | - | 2 | 40.54% |
| AVGO261218C02400000 | 2024-06-27 3:58PM EDT | 2,400.00 | 180.07 | 179.00 | 195.00 | 0.00 | - | 2 | 3 | 40.51% |
| AVGO261218C02450000 | 2024-06-18 1:22PM EDT | 2,450.00 | 307.25 | 170.00 | 186.00 | 0.00 | - | - | 3 | 40.45% |
| AVGO261218C02500000 | 2024-06-27 12:42PM EDT | 2,500.00 | 161.88 | 162.00 | 178.00 | 0.00 | - | 1 | 23 | 40.44% |
| AVGO261218C02550000 | 2024-06-27 3:59PM EDT | 2,550.00 | 154.60 | 154.00 | 170.00 | +154.60 | - | - | 1 | 40.39% |
| AVGO261218C02600000 | 2024-06-26 12:26PM EDT | 2,600.00 | 160.75 | 147.00 | 163.00 | +160.75 | - | - | 0 | 40.42% |
| AVGO261218C02650000 | 2024-06-27 3:57PM EDT | 2,650.00 | 138.70 | 140.00 | 155.00 | +138.70 | - | - | 1 | 40.29% |
| AVGO261218C02700000 | 2024-06-25 12:40PM EDT | 2,700.00 | 135.16 | 133.00 | 149.00 | 0.00 | - | 2 | 3 | 40.36% |
| AVGO261218C02750000 | 2024-06-28 10:38AM EDT | 2,750.00 | 143.50 | 127.00 | 142.00 | +13.94 | +10.76% | 2 | 15 | 40.27% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO261218P00660000 | 2024-06-28 2:40PM EDT | 660.00 | 13.10 | 9.00 | 18.00 | -1.56 | -10.64% | 1 | 28 | 38.04% |
| AVGO261218P00680000 | 2024-06-28 9:35AM EDT | 680.00 | 16.00 | 10.00 | 18.90 | 0.00 | - | 1 | 10 | 37.34% |
| AVGO261218P00700000 | 2024-06-28 11:04AM EDT | 700.00 | 16.00 | 12.00 | 22.00 | -3.20 | -16.67% | 2 | 7 | 37.58% |
| AVGO261218P00720000 | 2024-06-25 10:16AM EDT | 720.00 | 21.00 | 14.00 | 23.00 | 0.00 | - | 1 | 8 | 36.88% |
| AVGO261218P00740000 | 2024-06-24 1:18PM EDT | 740.00 | 23.00 | 15.00 | 25.00 | 0.00 | - | 1 | 3 | 36.56% |
| AVGO261218P00760000 | 2024-06-24 10:09AM EDT | 760.00 | 25.00 | 17.00 | 27.00 | 0.00 | - | 1 | 3 | 36.21% |
| AVGO261218P00800000 | 2024-06-21 2:56PM EDT | 800.00 | 28.20 | 22.00 | 30.30 | 0.00 | - | 1 | 6 | 35.20% |
| AVGO261218P00820000 | 2024-06-24 10:13AM EDT | 820.00 | 32.90 | 24.00 | 39.00 | 0.00 | - | 1 | 2 | 36.76% |
| AVGO261218P00860000 | 2024-06-27 1:32PM EDT | 860.00 | 36.00 | 30.00 | 40.00 | +36.00 | - | - | 4 | 34.91% |
| AVGO261218P00880000 | 2024-06-25 12:17PM EDT | 880.00 | 42.92 | 33.00 | 43.00 | 0.00 | - | 4 | 8 | 34.65% |
| AVGO261218P00900000 | 2024-06-24 3:59PM EDT | 900.00 | 45.10 | 36.00 | 46.00 | 0.00 | - | 1 | 5 | 34.37% |
| AVGO261218P00940000 | 2024-06-14 12:51PM EDT | 940.00 | 45.50 | 43.00 | 57.50 | 0.00 | - | 2 | 1 | 34.93% |
| AVGO261218P00960000 | 2024-06-26 12:59PM EDT | 960.00 | 58.45 | 47.00 | 57.00 | +58.45 | - | - | 8 | 33.79% |
| AVGO261218P00980000 | 2024-06-18 12:54PM EDT | 980.00 | 54.00 | 51.00 | 61.00 | 0.00 | - | 1 | 4 | 33.59% |
| AVGO261218P01000000 | 2024-06-27 3:43PM EDT | 1,000.00 | 62.20 | 58.00 | 66.00 | 0.00 | - | 2 | 28 | 33.57% |
| AVGO261218P01020000 | 2024-06-20 3:15PM EDT | 1,020.00 | 60.80 | 60.00 | 70.00 | 0.00 | - | - | 2 | 33.31% |
| AVGO261218P01040000 | 2024-06-27 3:58PM EDT | 1,040.00 | 70.00 | 65.00 | 75.00 | +70.00 | - | - | 5 | 33.20% |
| AVGO261218P01060000 | 2024-06-17 3:00PM EDT | 1,060.00 | 61.10 | 70.00 | 80.00 | 0.00 | - | - | 1 | 33.06% |
| AVGO261218P01080000 | 2024-06-28 10:31AM EDT | 1,080.00 | 77.00 | 75.00 | 85.00 | -3.80 | -4.70% | 1 | 4 | 32.89% |
| AVGO261218P01100000 | 2024-06-28 11:44AM EDT | 1,100.00 | 85.00 | 80.00 | 90.00 | -0.50 | -0.58% | 1 | 4 | 32.69% |
| AVGO261218P01120000 | 2024-06-26 11:37AM EDT | 1,120.00 | 98.90 | 86.00 | 96.00 | 0.00 | - | 13 | 13 | 32.62% |
| AVGO261218P01140000 | 2024-06-24 1:52PM EDT | 1,140.00 | 100.00 | 91.00 | 101.00 | 0.00 | - | 2 | 8 | 32.37% |
| AVGO261218P01160000 | 2024-06-26 12:53PM EDT | 1,160.00 | 113.40 | 97.00 | 107.00 | 0.00 | - | 2 | 9 | 32.24% |
| AVGO261218P01180000 | 2024-06-20 10:08AM EDT | 1,180.00 | 100.95 | 101.00 | 116.30 | 0.00 | - | 3 | 4 | 32.55% |
| AVGO261218P01200000 | 2024-06-28 12:10PM EDT | 1,200.00 | 115.70 | 107.00 | 121.90 | -3.20 | -2.69% | 1 | 41 | 32.30% |
| AVGO261218P01220000 | 2024-06-27 9:48AM EDT | 1,220.00 | 123.01 | 114.00 | 128.90 | 0.00 | - | 1 | 18 | 32.22% |
| AVGO261218P01240000 | 2024-06-24 10:47AM EDT | 1,240.00 | 135.00 | 120.00 | 136.00 | 0.00 | - | 3 | 4 | 32.12% |
| AVGO261218P01260000 | 2024-06-25 3:41PM EDT | 1,260.00 | 150.56 | 127.00 | 143.00 | 0.00 | - | 2 | 14 | 31.98% |
| AVGO261218P01280000 | 2024-06-26 2:36PM EDT | 1,280.00 | 152.60 | 135.00 | 150.00 | 0.00 | - | 3 | 27 | 31.81% |
| AVGO261218P01300000 | 2024-06-28 3:50PM EDT | 1,300.00 | 150.80 | 143.00 | 157.00 | -2.20 | -1.44% | 1 | 26 | 31.63% |
| AVGO261218P01320000 | 2024-06-28 10:24AM EDT | 1,320.00 | 154.00 | 150.00 | 165.00 | -10.80 | -6.55% | 8 | 40 | 31.54% |
| AVGO261218P01340000 | 2024-06-26 3:27PM EDT | 1,340.00 | 174.75 | 158.00 | 172.90 | 0.00 | - | 20 | 46 | 31.41% |
| AVGO261218P01360000 | 2024-06-28 10:48AM EDT | 1,360.00 | 169.20 | 166.00 | 181.00 | -12.95 | -7.11% | 28 | 50 | 31.29% |
| AVGO261218P01380000 | 2024-06-28 10:14AM EDT | 1,380.00 | 174.34 | 175.00 | 188.90 | -19.41 | -10.02% | 20 | 40 | 31.12% |
| AVGO261218P01400000 | 2024-06-27 3:41PM EDT | 1,400.00 | 193.20 | 183.00 | 197.90 | 0.00 | - | 1 | 52 | 31.05% |
| AVGO261218P01420000 | 2024-06-26 1:18PM EDT | 1,420.00 | 211.20 | 192.00 | 208.00 | 0.00 | - | 12 | 28 | 31.08% |
| AVGO261218P01440000 | 2024-06-25 9:59AM EDT | 1,440.00 | 216.05 | 200.00 | 218.00 | 0.00 | - | 50 | 78 | 31.07% |
| AVGO261218P01460000 | 2024-06-26 1:18PM EDT | 1,460.00 | 228.50 | 208.00 | 228.00 | 0.00 | - | 2 | 7 | 31.04% |
| AVGO261218P01480000 | 2024-06-26 1:17PM EDT | 1,480.00 | 237.30 | 216.00 | 236.00 | 0.00 | - | 10 | 27 | 30.77% |
| AVGO261218P01500000 | 2024-06-26 1:17PM EDT | 1,500.00 | 247.00 | 226.00 | 246.00 | 0.00 | - | 28 | 23 | 30.70% |
| AVGO261218P01520000 | 2024-06-26 1:16PM EDT | 1,520.00 | 256.60 | 236.00 | 256.00 | 0.00 | - | 22 | 31 | 30.61% |
| AVGO261218P01540000 | 2024-06-26 1:15PM EDT | 1,540.00 | 267.70 | 246.00 | 266.00 | 0.00 | - | 2 | 27 | 30.49% |
| AVGO261218P01560000 | 2024-06-26 1:14PM EDT | 1,560.00 | 277.70 | 256.00 | 276.00 | 0.00 | - | 2 | 9 | 30.35% |
| AVGO261218P01580000 | 2024-06-25 10:26AM EDT | 1,580.00 | 290.05 | 266.00 | 283.60 | 0.00 | - | 1 | 41 | 29.95% |
| AVGO261218P01600000 | 2024-06-28 10:11AM EDT | 1,600.00 | 277.00 | 278.00 | 294.70 | -21.00 | -7.05% | 2 | 24 | 29.89% |
| AVGO261218P01620000 | 2024-06-24 3:57PM EDT | 1,620.00 | 304.50 | 288.00 | 305.30 | 0.00 | - | 1 | 13 | 29.76% |
| AVGO261218P01640000 | 2024-06-26 10:23AM EDT | 1,640.00 | 318.15 | 298.00 | 318.00 | 0.00 | - | 1 | 32 | 29.82% |
| AVGO261218P01660000 | 2024-06-26 10:23AM EDT | 1,660.00 | 323.82 | 310.00 | 327.40 | +323.82 | - | - | 1 | 29.53% |
| AVGO261218P01700000 | 2024-06-24 3:50PM EDT | 1,700.00 | 353.18 | 332.00 | 350.00 | 0.00 | - | 1 | 23 | 29.27% |
| AVGO261218P01720000 | 2024-06-26 2:37PM EDT | 1,720.00 | 365.80 | 344.00 | 362.00 | 0.00 | - | 2 | 2 | 29.19% |
| AVGO261218P01740000 | 2024-06-27 12:46PM EDT | 1,740.00 | 381.10 | 356.00 | 374.00 | +381.10 | - | - | 45 | 29.08% |
| AVGO261218P01780000 | 2024-06-24 10:30AM EDT | 1,780.00 | 389.07 | 380.00 | 398.00 | +389.07 | - | - | 1 | 28.82% |
| AVGO261218P01800000 | 2024-06-26 12:34PM EDT | 1,800.00 | 415.00 | 392.00 | 409.90 | 0.00 | - | 1 | 2 | 28.65% |
| AVGO261218P01840000 | 2024-06-18 10:00AM EDT | 1,840.00 | 374.00 | 418.00 | 435.90 | 0.00 | - | - | 2 | 28.49% |
| AVGO261218P01900000 | 2024-06-18 9:30AM EDT | 1,900.00 | 385.16 | 456.00 | 474.00 | 0.00 | - | - | 1 | 28.01% |
| AVGO261218P01920000 | 2024-06-13 10:25AM EDT | 1,920.00 | 434.70 | 470.00 | 488.00 | 0.00 | - | 2 | 2 | 27.95% |
| AVGO261218P02000000 | 2024-06-21 12:04PM EDT | 2,000.00 | 490.00 | 524.00 | 542.00 | 0.00 | - | 1 | 7 | 27.34% |
© 2024 Yahoo. All rights reserved.