Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO221007C00370000 | 2022-09-20 3:58PM EDT | 370.00 | 123.00 | 71.90 | 76.80 | 0.00 | - | 2 | 1 | 78.91% |
| AVGO221007C00425000 | 2022-09-30 3:59PM EDT | 425.00 | 22.70 | 22.10 | 22.70 | +22.70 | - | 11 | 0 | 50.28% |
| AVGO221007C00430000 | 2022-09-30 3:59PM EDT | 430.00 | 18.80 | 18.20 | 18.80 | +18.80 | - | 24 | 3 | 50.57% |
| AVGO221007C00435000 | 2022-09-30 3:22PM EDT | 435.00 | 16.90 | 14.70 | 15.30 | +16.90 | - | 14 | 19 | 49.55% |
| AVGO221007C00440000 | 2022-09-30 9:48AM EDT | 440.00 | 17.00 | 11.50 | 12.10 | -6.60 | -27.97% | 1 | 2 | 48.30% |
| AVGO221007C00445000 | 2022-09-30 3:50PM EDT | 445.00 | 10.00 | 8.70 | 9.30 | +10.00 | - | 45 | 25 | 47.16% |
| AVGO221007C00450000 | 2022-09-30 3:54PM EDT | 450.00 | 7.40 | 6.40 | 6.80 | -4.75 | -39.09% | 158 | 76 | 45.50% |
| AVGO221007C00452500 | 2022-09-30 3:54PM EDT | 452.50 | 6.00 | 5.30 | 5.70 | +6.00 | - | 39 | 13 | 44.62% |
| AVGO221007C00455000 | 2022-09-30 3:50PM EDT | 455.00 | 5.42 | 4.30 | 4.70 | -3.81 | -41.28% | 202 | 36 | 43.68% |
| AVGO221007C00457500 | 2022-09-30 3:15PM EDT | 457.50 | 4.70 | 3.50 | 3.90 | +4.70 | - | 104 | 4 | 43.24% |
| AVGO221007C00460000 | 2022-09-30 3:51PM EDT | 460.00 | 3.44 | 2.85 | 3.20 | -3.56 | -50.86% | 53 | 30 | 42.80% |
| AVGO221007C00462500 | 2022-09-30 3:48PM EDT | 462.50 | 3.10 | 2.25 | 2.55 | +3.10 | - | 24 | 2 | 42.08% |
| AVGO221007C00465000 | 2022-09-30 3:56PM EDT | 465.00 | 1.98 | 1.80 | 2.05 | -3.22 | -61.92% | 53 | 74 | 41.75% |
| AVGO221007C00467500 | 2022-09-30 3:58PM EDT | 467.50 | 1.40 | 1.40 | 1.65 | +1.40 | - | 38 | 25 | 41.60% |
| AVGO221007C00470000 | 2022-09-30 3:50PM EDT | 470.00 | 1.35 | 1.10 | 1.30 | -1.92 | -58.72% | 62 | 333 | 41.31% |
| AVGO221007C00472500 | 2022-09-30 3:58PM EDT | 472.50 | 0.89 | 0.85 | 1.05 | +0.89 | - | 37 | 179 | 41.43% |
| AVGO221007C00475000 | 2022-09-30 3:52PM EDT | 475.00 | 0.80 | 0.65 | 0.80 | -1.85 | -69.81% | 62 | 71 | 41.04% |
| AVGO221007C00477500 | 2022-09-30 12:08PM EDT | 477.50 | 1.45 | 0.50 | 0.65 | -0.44 | -23.28% | 14 | 40 | 41.36% |
| AVGO221007C00480000 | 2022-09-30 2:52PM EDT | 480.00 | 0.59 | 0.35 | 0.55 | -1.06 | -64.24% | 30 | 156 | 42.07% |
| AVGO221007C00482500 | 2022-09-30 3:26PM EDT | 482.50 | 0.50 | 0.25 | 0.45 | -1.02 | -67.11% | 11 | 38 | 42.48% |
| AVGO221007C00485000 | 2022-09-30 3:27PM EDT | 485.00 | 0.35 | 0.20 | 0.30 | -0.89 | -71.77% | 38 | 86 | 41.31% |
| AVGO221007C00487500 | 2022-09-30 3:26PM EDT | 487.50 | 0.28 | 0.15 | 0.30 | -0.41 | -59.42% | 30 | 75 | 43.26% |
| AVGO221007C00490000 | 2022-09-30 3:52PM EDT | 490.00 | 0.22 | 0.10 | 0.25 | -0.53 | -70.67% | 52 | 293 | 43.85% |
| AVGO221007C00492500 | 2022-09-30 2:25PM EDT | 492.50 | 0.30 | 0.10 | 0.25 | -0.25 | -45.45% | 5 | 66 | 45.70% |
| AVGO221007C00495000 | 2022-09-30 1:05PM EDT | 495.00 | 0.24 | 0.05 | 0.20 | -0.21 | -46.67% | 24 | 86 | 45.90% |
| AVGO221007C00497500 | 2022-09-28 12:52PM EDT | 497.50 | 1.75 | 0.05 | 0.20 | 0.00 | - | 4 | 55 | 47.66% |
| AVGO221007C00500000 | 2022-09-30 3:56PM EDT | 500.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 11 | 846 | 47.36% |
| AVGO221007C00502500 | 2022-09-30 2:25PM EDT | 502.50 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 4 | 42 | 49.02% |
| AVGO221007C00505000 | 2022-09-30 1:42PM EDT | 505.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 1 | 54 | 50.68% |
| AVGO221007C00507500 | 2022-09-29 3:54PM EDT | 507.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 9 | 46 | 52.34% |
| AVGO221007C00510000 | 2022-09-30 3:09PM EDT | 510.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 9 | 75 | 51.17% |
| AVGO221007C00512500 | 2022-09-29 9:39AM EDT | 512.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 50.78% |
| AVGO221007C00515000 | 2022-09-28 10:21AM EDT | 515.00 | 0.56 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 50.00% |
| AVGO221007C00517500 | 2022-09-29 9:40AM EDT | 517.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 53.91% |
| AVGO221007C00520000 | 2022-09-29 3:32PM EDT | 520.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 36 | 52.73% |
| AVGO221007C00525000 | 2022-09-30 10:31AM EDT | 525.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 70 | 55.66% |
| AVGO221007C00530000 | 2022-09-29 10:05AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 49 | 58.40% |
| AVGO221007C00535000 | 2022-09-29 9:30AM EDT | 535.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 34 | 61.13% |
| AVGO221007C00540000 | 2022-09-28 10:53AM EDT | 540.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 63.67% |
| AVGO221007C00545000 | 2022-09-28 3:37PM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 66.41% |
| AVGO221007C00550000 | 2022-09-28 10:36AM EDT | 550.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 69.14% |
| AVGO221007C00555000 | 2022-09-28 1:32PM EDT | 555.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 71.48% |
| AVGO221007C00560000 | 2022-09-23 3:05PM EDT | 560.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 74.22% |
| AVGO221007C00565000 | 2022-09-26 2:26PM EDT | 565.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 71.88% |
| AVGO221007C00570000 | 2022-09-26 3:47PM EDT | 570.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 79.30% |
| AVGO221007C00575000 | 2022-09-26 2:06PM EDT | 575.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 81.64% |
| AVGO221007C00580000 | 2022-09-26 2:06PM EDT | 580.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 83.98% |
| AVGO221007C00585000 | 2022-09-21 9:52AM EDT | 585.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 86.33% |
| AVGO221007C00590000 | 2022-08-25 1:43PM EDT | 590.00 | 6.75 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 88.67% |
| AVGO221007C00595000 | 2022-08-31 10:19AM EDT | 595.00 | 1.22 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| AVGO221007C00600000 | 2022-09-12 9:44AM EDT | 600.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 87.50% |
| AVGO221007C00605000 | 2022-09-20 10:54AM EDT | 605.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 95.70% |
| AVGO221007C00610000 | 2022-09-20 10:54AM EDT | 610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 98.05% |
| AVGO221007C00615000 | 2022-09-20 10:54AM EDT | 615.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 100.00% |
| AVGO221007C00620000 | 2022-09-20 10:54AM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 102.34% |
| AVGO221007C00625000 | 2022-09-19 9:56AM EDT | 625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 104.69% |
| AVGO221007C00630000 | 2022-09-19 1:29PM EDT | 630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 106.64% |
| AVGO221007C00650000 | 2022-09-08 10:49AM EDT | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 115.23% |
| AVGO221007C00660000 | 2022-09-07 2:36PM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 119.14% |
| AVGO221007C00700000 | 2022-09-19 11:21AM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| AVGO221007C00720000 | 2022-09-19 1:27PM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 133.59% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO221007P00310000 | 2022-09-30 11:50AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 2 | 18 | 106.25% |
| AVGO221007P00320000 | 2022-09-19 10:55AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 96.88% |
| AVGO221007P00330000 | 2022-09-19 10:48AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 89.06% |
| AVGO221007P00340000 | 2022-09-29 11:00AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 80.47% |
| AVGO221007P00350000 | 2022-09-30 3:18PM EDT | 350.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 35 | 30 | 77.73% |
| AVGO221007P00360000 | 2022-09-29 1:17PM EDT | 360.00 | 0.11 | 0.00 | 0.10 | +0.11 | - | - | 4 | 69.34% |
| AVGO221007P00365000 | 2022-09-29 9:41AM EDT | 365.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 1 | 65.23% |
| AVGO221007P00370000 | 2022-09-29 2:48PM EDT | 370.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 32 | 56 | 64.06% |
| AVGO221007P00372500 | 2022-09-27 12:12PM EDT | 372.50 | 0.30 | 0.05 | 0.15 | +0.30 | - | - | 1 | 64.26% |
| AVGO221007P00375000 | 2022-09-30 2:37PM EDT | 375.00 | 0.10 | 0.05 | 0.20 | +0.10 | - | 14 | 14 | 63.87% |
| AVGO221007P00380000 | 2022-09-30 1:36PM EDT | 380.00 | 0.16 | 0.10 | 0.25 | -0.29 | -64.44% | 1 | 33 | 62.31% |
| AVGO221007P00382500 | 2022-09-27 11:00AM EDT | 382.50 | 0.35 | 0.15 | 0.25 | +0.35 | - | - | 2 | 61.13% |
| AVGO221007P00385000 | 2022-09-30 1:38PM EDT | 385.00 | 0.20 | 0.15 | 0.30 | +0.20 | - | 1 | 13 | 59.96% |
| AVGO221007P00387500 | 2022-09-28 3:53PM EDT | 387.50 | 0.25 | 0.20 | 0.35 | +0.25 | - | - | 27 | 59.47% |
| AVGO221007P00390000 | 2022-09-29 2:44PM EDT | 390.00 | 0.90 | 0.25 | 0.45 | 0.00 | - | 1 | 46 | 59.42% |
| AVGO221007P00392500 | 2022-09-30 3:50PM EDT | 392.50 | 0.35 | 0.30 | 0.45 | +0.35 | - | 7 | 1 | 57.67% |
| AVGO221007P00395000 | 2022-09-30 3:48PM EDT | 395.00 | 0.45 | 0.40 | 0.55 | +0.45 | - | 26 | 39 | 57.62% |
| AVGO221007P00397500 | 2022-09-30 3:29PM EDT | 397.50 | 0.55 | 0.45 | 0.65 | +0.55 | - | 5 | 4 | 56.67% |
| AVGO221007P00400000 | 2022-09-30 3:50PM EDT | 400.00 | 0.55 | 0.55 | 0.70 | -0.55 | -50.00% | 73 | 98 | 55.47% |
| AVGO221007P00405000 | 2022-09-30 3:52PM EDT | 405.00 | 0.80 | 0.80 | 0.95 | +0.80 | - | 52 | 4 | 54.08% |
| AVGO221007P00410000 | 2022-09-30 2:26PM EDT | 410.00 | 1.10 | 1.10 | 1.35 | -1.43 | -56.52% | 32 | 37 | 52.78% |
| AVGO221007P00415000 | 2022-09-30 3:59PM EDT | 415.00 | 1.60 | 1.55 | 1.75 | -0.91 | -36.25% | 102 | 665 | 51.00% |
| AVGO221007P00420000 | 2022-09-30 3:59PM EDT | 420.00 | 2.25 | 2.15 | 2.25 | -1.40 | -38.36% | 433 | 79 | 49.51% |
| AVGO221007P00425000 | 2022-09-30 3:59PM EDT | 425.00 | 3.00 | 3.00 | 3.30 | -0.90 | -23.08% | 59 | 52 | 49.70% |
| AVGO221007P00430000 | 2022-09-30 3:56PM EDT | 430.00 | 4.20 | 4.00 | 4.40 | -0.65 | -13.40% | 600 | 84 | 48.34% |
| AVGO221007P00435000 | 2022-09-30 3:53PM EDT | 435.00 | 5.15 | 5.50 | 5.80 | -1.17 | -18.51% | 40 | 357 | 47.00% |
| AVGO221007P00440000 | 2022-09-30 3:58PM EDT | 440.00 | 7.30 | 7.30 | 7.70 | -0.50 | -6.41% | 95 | 59 | 46.39% |
| AVGO221007P00445000 | 2022-09-30 3:59PM EDT | 445.00 | 9.60 | 9.40 | 9.80 | -1.00 | -9.43% | 67 | 369 | 44.80% |
| AVGO221007P00450000 | 2022-09-30 3:54PM EDT | 450.00 | 11.50 | 12.00 | 12.40 | +0.07 | +0.61% | 68 | 1,106 | 43.57% |
| AVGO221007P00452500 | 2022-09-30 3:54PM EDT | 452.50 | 12.90 | 13.40 | 13.90 | +12.90 | - | 18 | 23 | 43.14% |
| AVGO221007P00455000 | 2022-09-30 3:48PM EDT | 455.00 | 13.40 | 14.90 | 15.60 | -0.83 | -5.83% | 134 | 565 | 43.20% |
| AVGO221007P00457500 | 2022-09-30 3:54PM EDT | 457.50 | 15.90 | 16.60 | 17.10 | +15.90 | - | 34 | 35 | 41.59% |
| AVGO221007P00460000 | 2022-09-30 3:53PM EDT | 460.00 | 17.45 | 18.40 | 19.00 | +0.53 | +3.13% | 18 | 146 | 41.64% |
| AVGO221007P00462500 | 2022-09-30 3:54PM EDT | 462.50 | 19.50 | 20.30 | 20.90 | +19.50 | - | 3 | 0 | 41.14% |
| AVGO221007P00465000 | 2022-09-30 3:59PM EDT | 465.00 | 22.40 | 21.50 | 23.40 | +3.37 | +17.71% | 12 | 147 | 44.34% |
| AVGO221007P00467500 | 2022-09-30 10:11AM EDT | 467.50 | 17.30 | 22.70 | 25.30 | +17.30 | - | 3 | 4 | 42.90% |
| AVGO221007P00470000 | 2022-09-30 2:33PM EDT | 470.00 | 22.88 | 25.20 | 27.50 | -0.61 | -2.60% | 17 | 68 | 43.23% |
| AVGO221007P00475000 | 2022-09-28 2:50PM EDT | 475.00 | 17.00 | 29.10 | 32.00 | 0.00 | - | 25 | 111 | 43.53% |
| AVGO221007P00477500 | 2022-09-28 10:21AM EDT | 477.50 | 21.00 | 31.40 | 35.60 | 0.00 | - | 2 | 25 | 56.67% |
| AVGO221007P00480000 | 2022-09-30 12:29PM EDT | 480.00 | 29.10 | 33.80 | 37.90 | -4.08 | -12.30% | 4 | 80 | 57.62% |
| AVGO221007P00482500 | 2022-09-30 12:29PM EDT | 482.50 | 31.43 | 36.30 | 40.50 | +31.43 | - | 1 | 8 | 61.16% |
| AVGO221007P00485000 | 2022-09-30 9:30AM EDT | 485.00 | 37.42 | 38.70 | 43.30 | +13.62 | +57.23% | 1 | 43 | 66.48% |
| AVGO221007P00487500 | 2022-09-28 12:17PM EDT | 487.50 | 24.20 | 41.20 | 45.30 | +24.20 | - | - | 2 | 64.39% |
| AVGO221007P00490000 | 2022-09-30 3:29PM EDT | 490.00 | 44.12 | 43.60 | 48.20 | +16.22 | +58.14% | 6 | 40 | 70.75% |
| AVGO221007P00492500 | 2022-09-27 9:31AM EDT | 492.50 | 27.90 | 46.10 | 50.30 | 0.00 | - | 1 | 4 | 69.31% |
| AVGO221007P00495000 | 2022-09-27 11:10AM EDT | 495.00 | 30.31 | 48.60 | 53.50 | 0.00 | - | 1 | 27 | 78.61% |
| AVGO221007P00497500 | 2022-09-26 10:16AM EDT | 497.50 | 27.90 | 51.10 | 55.90 | 0.00 | - | 1 | 7 | 80.18% |
| AVGO221007P00500000 | 2022-09-30 11:50AM EDT | 500.00 | 47.35 | 53.50 | 57.80 | +9.49 | +25.07% | 3 | 166 | 76.47% |
| AVGO221007P00502500 | 2022-09-29 11:22AM EDT | 502.50 | 50.43 | 56.00 | 60.90 | +50.43 | - | - | 3 | 85.06% |
| AVGO221007P00505000 | 2022-09-29 2:19PM EDT | 505.00 | 59.30 | 58.50 | 63.40 | 0.00 | - | 1 | 18 | 87.45% |
| AVGO221007P00507500 | 2022-09-30 3:21PM EDT | 507.50 | 60.05 | 61.00 | 65.80 | +17.84 | +42.26% | 1 | 2 | 88.79% |
| AVGO221007P00510000 | 2022-09-29 2:19PM EDT | 510.00 | 64.30 | 63.50 | 68.40 | 0.00 | - | 2 | 3 | 92.14% |
| AVGO221007P00515000 | 2022-09-23 1:40PM EDT | 515.00 | 50.98 | 68.50 | 73.40 | 0.00 | - | 6 | 1 | 96.74% |
| AVGO221007P00520000 | 2022-09-29 11:20AM EDT | 520.00 | 68.01 | 73.50 | 78.40 | 0.00 | - | 2 | 3 | 101.23% |
| AVGO221007P00525000 | 2022-09-16 10:32AM EDT | 525.00 | 36.95 | 78.50 | 83.40 | 0.00 | - | 1 | 0 | 105.64% |
| AVGO221007P00530000 | 2022-08-30 12:33PM EDT | 530.00 | 40.55 | 77.80 | 81.50 | 0.00 | - | - | 0 | 0.00% |
| AVGO221007P00535000 | 2022-08-29 10:52AM EDT | 535.00 | 38.07 | 68.70 | 72.90 | 0.00 | - | - | 10 | 0.00% |
| AVGO221007P00540000 | 2022-09-13 11:43AM EDT | 540.00 | 40.00 | 93.50 | 98.40 | 0.00 | - | 1 | 0 | 118.34% |
| AVGO221007P00545000 | 2022-09-15 3:49PM EDT | 545.00 | 50.10 | 98.50 | 103.40 | 0.00 | - | 2 | 0 | 122.41% |
© 2022 Yahoo. All rights reserved.
