Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230210C00360000 | 2023-02-03 11:40AM EST | 360.00 | 245.00 | 242.10 | 246.90 | 0.00 | - | 3 | 3 | 0.00% |
| AVGO230210C00370000 | 2023-02-03 11:55AM EST | 370.00 | 234.27 | 232.50 | 236.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230210C00380000 | 2023-02-03 11:32AM EST | 380.00 | 228.20 | 222.20 | 225.50 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230210C00470000 | 2023-01-13 10:00AM EST | 470.00 | 111.53 | 133.20 | 135.80 | 0.00 | - | 2 | 1 | 0.00% |
| AVGO230210C00500000 | 2023-01-19 3:55PM EST | 500.00 | 67.34 | 103.50 | 105.60 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO230210C00510000 | 2023-01-19 3:55PM EST | 510.00 | 58.11 | 93.40 | 95.70 | 0.00 | - | - | 1 | 0.00% |
| AVGO230210C00515000 | 2023-02-01 1:51PM EST | 515.00 | 74.90 | 88.10 | 90.90 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230210C00520000 | 2023-01-30 3:59PM EST | 520.00 | 63.49 | 83.30 | 85.20 | 0.00 | - | - | 3 | 0.00% |
| AVGO230210C00525000 | 2023-01-20 11:47AM EST | 525.00 | 42.93 | 78.00 | 80.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230210C00530000 | 2022-12-29 10:47AM EST | 530.00 | 45.88 | 61.10 | 64.60 | 0.00 | - | - | 1 | 0.00% |
| AVGO230210C00535000 | 2023-02-06 2:19PM EST | 535.00 | 67.49 | 68.00 | 70.60 | 0.00 | - | 4 | 14 | 0.00% |
| AVGO230210C00540000 | 2023-02-06 11:22AM EST | 540.00 | 61.90 | 63.50 | 65.30 | 0.00 | - | 5 | 4 | 0.00% |
| AVGO230210C00545000 | 2023-02-03 11:55AM EST | 545.00 | 59.56 | 58.40 | 60.40 | 0.00 | - | 2 | 10 | 0.00% |
| AVGO230210C00550000 | 2023-02-07 9:43AM EST | 550.00 | 53.60 | 53.50 | 55.60 | -0.92 | -1.69% | 10 | 13 | 0.00% |
| AVGO230210C00552500 | 2023-02-06 12:48PM EST | 552.50 | 50.33 | 51.10 | 53.50 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO230210C00555000 | 2023-02-03 12:18PM EST | 555.00 | 48.95 | 48.60 | 50.60 | 0.00 | - | 11 | 20 | 0.00% |
| AVGO230210C00557500 | 2023-02-01 9:48AM EST | 557.50 | 34.90 | 46.20 | 47.90 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO230210C00560000 | 2023-02-06 10:06AM EST | 560.00 | 37.15 | 43.30 | 45.40 | 0.00 | - | 1 | 24 | 0.00% |
| AVGO230210C00562500 | 2023-02-06 10:41AM EST | 562.50 | 34.57 | 41.30 | 43.10 | 0.00 | - | 2 | 13 | 0.00% |
| AVGO230210C00565000 | 2023-02-06 3:32PM EST | 565.00 | 36.30 | 38.70 | 40.70 | 0.00 | - | 9 | 49 | 0.00% |
| AVGO230210C00567500 | 2023-02-01 2:41PM EST | 567.50 | 30.35 | 35.90 | 38.20 | 0.00 | - | 5 | 9 | 0.00% |
| AVGO230210C00570000 | 2023-02-06 3:25PM EST | 570.00 | 31.30 | 33.80 | 35.70 | 0.00 | - | 14 | 29 | 0.00% |
| AVGO230210C00572500 | 2023-02-03 3:15PM EST | 572.50 | 27.05 | 31.40 | 33.20 | 0.00 | - | 1 | 20 | 0.00% |
| AVGO230210C00575000 | 2023-02-06 10:46AM EST | 575.00 | 25.00 | 29.30 | 31.00 | 0.00 | - | 12 | 28 | 0.00% |
| AVGO230210C00577500 | 2023-02-03 12:35PM EST | 577.50 | 28.87 | 27.00 | 28.50 | 0.00 | - | 1 | 16 | 0.00% |
| AVGO230210C00580000 | 2023-02-06 1:11PM EST | 580.00 | 20.94 | 24.70 | 26.10 | 0.00 | - | 9 | 63 | 0.00% |
| AVGO230210C00582500 | 2023-02-06 9:36AM EST | 582.50 | 15.20 | 22.50 | 23.90 | 0.00 | - | 3 | 42 | 0.00% |
| AVGO230210C00585000 | 2023-02-07 10:32AM EST | 585.00 | 18.00 | 20.60 | 21.70 | -1.10 | -5.76% | 3 | 99 | 0.00% |
| AVGO230210C00587500 | 2023-02-06 3:54PM EST | 587.50 | 16.70 | 18.20 | 19.50 | 0.00 | - | 18 | 59 | 0.00% |
| AVGO230210C00590000 | 2023-02-07 9:56AM EST | 590.00 | 19.36 | 16.70 | 17.30 | +4.66 | +31.70% | 18 | 114 | 0.00% |
| AVGO230210C00592500 | 2023-02-07 11:12AM EST | 592.50 | 15.00 | 14.80 | 15.40 | +3.20 | +27.12% | 6 | 45 | 0.00% |
| AVGO230210C00595000 | 2023-02-07 12:07PM EST | 595.00 | 14.00 | 13.00 | 13.50 | +2.40 | +20.69% | 20 | 101 | 0.00% |
| AVGO230210C00597500 | 2023-02-07 12:00PM EST | 597.50 | 11.50 | 11.30 | 11.70 | +1.70 | +17.35% | 22 | 36 | 0.00% |
| AVGO230210C00600000 | 2023-02-07 12:13PM EST | 600.00 | 10.70 | 9.50 | 10.10 | +2.40 | +28.92% | 43 | 419 | 11.79% |
| AVGO230210C00602500 | 2023-02-07 12:23PM EST | 602.50 | 8.08 | 8.20 | 8.70 | +0.91 | +12.69% | 277 | 59 | 16.11% |
| AVGO230210C00605000 | 2023-02-07 12:15PM EST | 605.00 | 7.70 | 6.90 | 7.30 | +1.80 | +30.51% | 58 | 189 | 17.84% |
| AVGO230210C00610000 | 2023-02-07 12:18PM EST | 610.00 | 5.30 | 4.70 | 5.00 | +1.00 | +23.26% | 419 | 499 | 20.09% |
| AVGO230210C00615000 | 2023-02-07 12:05PM EST | 615.00 | 3.33 | 3.00 | 3.30 | +0.53 | +18.93% | 79 | 113 | 21.61% |
| AVGO230210C00620000 | 2023-02-07 12:24PM EST | 620.00 | 1.82 | 1.80 | 2.05 | +0.17 | +10.30% | 50 | 254 | 22.52% |
| AVGO230210C00625000 | 2023-02-07 11:38AM EST | 625.00 | 1.22 | 1.10 | 1.25 | +0.24 | +24.49% | 343 | 208 | 23.45% |
| AVGO230210C00630000 | 2023-02-07 12:10PM EST | 630.00 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 134 | 164 | 24.78% |
| AVGO230210C00635000 | 2023-02-07 11:27AM EST | 635.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 19 | 103 | 25.90% |
| AVGO230210C00640000 | 2023-02-07 12:16PM EST | 640.00 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 30 | 146 | 27.59% |
| AVGO230210C00645000 | 2023-02-06 11:30AM EST | 645.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 31 | 110 | 29.22% |
| AVGO230210C00650000 | 2023-02-07 12:23PM EST | 650.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 245 | 124 | 31.30% |
| AVGO230210C00655000 | 2023-02-06 12:07PM EST | 655.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 67 | 32.91% |
| AVGO230210C00660000 | 2023-02-07 11:06AM EST | 660.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 75 | 35.84% |
| AVGO230210C00665000 | 2023-02-07 12:10PM EST | 665.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 38.72% |
| AVGO230210C00670000 | 2023-02-03 11:12AM EST | 670.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 116 | 41.55% |
| AVGO230210C00680000 | 2023-02-07 9:56AM EST | 680.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 37 | 53.42% |
| AVGO230210C00690000 | 2023-02-02 11:47AM EST | 690.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 13 | 52.44% |
| AVGO230210C00700000 | 2023-01-31 11:48AM EST | 700.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 66.36% |
| AVGO230210C00710000 | 2023-02-01 1:37PM EST | 710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 51.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230210P00420000 | 2023-01-10 10:35AM EST | 420.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 1 | 136.13% |
| AVGO230210P00430000 | 2023-01-20 11:14AM EST | 430.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 128.13% |
| AVGO230210P00440000 | 2023-01-25 10:04AM EST | 440.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 120.51% |
| AVGO230210P00450000 | 2023-01-30 9:41AM EST | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 112.89% |
| AVGO230210P00455000 | 2023-02-02 3:18PM EST | 455.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 7 | 109.18% |
| AVGO230210P00460000 | 2023-01-20 11:01AM EST | 460.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 7 | 25 | 105.47% |
| AVGO230210P00465000 | 2023-01-25 1:57PM EST | 465.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 101.95% |
| AVGO230210P00470000 | 2023-01-31 11:27AM EST | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 98.24% |
| AVGO230210P00475000 | 2023-01-20 10:11AM EST | 475.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 94.73% |
| AVGO230210P00480000 | 2023-01-26 11:14AM EST | 480.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 33 | 91.02% |
| AVGO230210P00485000 | 2023-01-30 2:57PM EST | 485.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 91.80% |
| AVGO230210P00490000 | 2023-02-02 3:18PM EST | 490.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 83.98% |
| AVGO230210P00495000 | 2023-02-01 3:07PM EST | 495.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 82.62% |
| AVGO230210P00500000 | 2023-02-01 11:24AM EST | 500.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 76.95% |
| AVGO230210P00505000 | 2023-02-02 10:49AM EST | 505.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 73.54% |
| AVGO230210P00510000 | 2023-02-03 11:07AM EST | 510.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 60.55% |
| AVGO230210P00515000 | 2023-02-06 12:27PM EST | 515.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 48 | 76 | 68.56% |
| AVGO230210P00520000 | 2023-02-07 12:12PM EST | 520.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 54 | 54.30% |
| AVGO230210P00525000 | 2023-02-07 10:42AM EST | 525.00 | 0.07 | 0.00 | 0.15 | -0.09 | -56.25% | 1 | 24 | 57.81% |
| AVGO230210P00530000 | 2023-02-03 1:45PM EST | 530.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 54.49% |
| AVGO230210P00535000 | 2023-02-07 10:24AM EST | 535.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 51.37% |
| AVGO230210P00540000 | 2023-02-07 12:32PM EST | 540.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 115 | 45.90% |
| AVGO230210P00545000 | 2023-02-07 9:49AM EST | 545.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 10 | 110 | 51.07% |
| AVGO230210P00550000 | 2023-02-07 12:06PM EST | 550.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 19 | 347 | 45.61% |
| AVGO230210P00552500 | 2023-02-07 9:53AM EST | 552.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 24 | 97 | 43.85% |
| AVGO230210P00555000 | 2023-02-06 3:56PM EST | 555.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 1 | 66 | 42.09% |
| AVGO230210P00557500 | 2023-02-07 10:22AM EST | 557.50 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 3 | 170 | 40.33% |
| AVGO230210P00560000 | 2023-02-07 11:27AM EST | 560.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 3 | 170 | 40.33% |
| AVGO230210P00562500 | 2023-02-07 9:53AM EST | 562.50 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 5 | 43 | 39.94% |
| AVGO230210P00565000 | 2023-02-07 10:23AM EST | 565.00 | 0.35 | 0.15 | 0.25 | -0.03 | -7.89% | 1 | 159 | 38.09% |
| AVGO230210P00567500 | 2023-02-07 10:07AM EST | 567.50 | 0.27 | 0.20 | 0.35 | -0.23 | -46.00% | 10 | 67 | 38.43% |
| AVGO230210P00570000 | 2023-02-07 12:25PM EST | 570.00 | 0.35 | 0.30 | 0.40 | -0.28 | -44.44% | 29 | 252 | 37.40% |
| AVGO230210P00572500 | 2023-02-07 10:12AM EST | 572.50 | 0.53 | 0.35 | 0.50 | -0.31 | -36.90% | 1 | 68 | 37.04% |
| AVGO230210P00575000 | 2023-02-07 11:58AM EST | 575.00 | 0.50 | 0.50 | 0.60 | -0.30 | -37.50% | 4 | 156 | 36.38% |
| AVGO230210P00577500 | 2023-02-07 11:59AM EST | 577.50 | 0.69 | 0.65 | 0.80 | -0.61 | -46.92% | 16 | 71 | 36.60% |
| AVGO230210P00580000 | 2023-02-07 12:24PM EST | 580.00 | 0.91 | 0.85 | 0.95 | -0.49 | -35.00% | 6 | 141 | 35.89% |
| AVGO230210P00582500 | 2023-02-07 11:59AM EST | 582.50 | 1.14 | 1.05 | 1.25 | -0.81 | -41.54% | 6 | 81 | 36.21% |
| AVGO230210P00585000 | 2023-02-07 12:25PM EST | 585.00 | 1.50 | 1.45 | 1.55 | -0.89 | -37.24% | 9 | 153 | 36.05% |
| AVGO230210P00587500 | 2023-02-07 11:37AM EST | 587.50 | 1.78 | 1.75 | 1.95 | -0.72 | -28.80% | 23 | 130 | 36.16% |
| AVGO230210P00590000 | 2023-02-07 12:25PM EST | 590.00 | 2.40 | 2.30 | 2.50 | -0.70 | -22.58% | 25 | 254 | 36.71% |
| AVGO230210P00592500 | 2023-02-07 12:18PM EST | 592.50 | 2.55 | 2.85 | 3.10 | -1.68 | -39.72% | 7 | 98 | 37.01% |
| AVGO230210P00595000 | 2023-02-07 12:24PM EST | 595.00 | 3.60 | 3.50 | 3.80 | -1.20 | -25.00% | 42 | 148 | 37.34% |
| AVGO230210P00597500 | 2023-02-07 10:35AM EST | 597.50 | 5.80 | 4.30 | 4.50 | +0.20 | +3.57% | 25 | 118 | 37.23% |
| AVGO230210P00600000 | 2023-02-07 12:30PM EST | 600.00 | 5.30 | 5.00 | 5.40 | -1.45 | -21.48% | 67 | 144 | 37.59% |
| AVGO230210P00602500 | 2023-02-07 12:13PM EST | 602.50 | 5.70 | 6.30 | 6.60 | -2.50 | -30.49% | 60 | 20 | 38.75% |
| AVGO230210P00605000 | 2023-02-07 11:47AM EST | 605.00 | 7.60 | 7.50 | 7.80 | -1.02 | -11.83% | 55 | 76 | 39.44% |
| AVGO230210P00610000 | 2023-02-07 10:25AM EST | 610.00 | 11.60 | 10.20 | 10.60 | -1.00 | -7.94% | 78 | 88 | 41.16% |
| AVGO230210P00615000 | 2023-02-07 10:00AM EST | 615.00 | 14.70 | 13.20 | 13.80 | -1.71 | -10.42% | 16 | 75 | 42.96% |
| AVGO230210P00620000 | 2023-02-07 9:58AM EST | 620.00 | 17.30 | 16.70 | 18.30 | -2.55 | -12.85% | 1 | 158 | 48.77% |
| AVGO230210P00625000 | 2023-02-07 11:08AM EST | 625.00 | 21.80 | 21.10 | 22.70 | -0.91 | -4.01% | 3 | 13 | 53.38% |
| AVGO230210P00630000 | 2023-02-06 1:00PM EST | 630.00 | 28.70 | 25.60 | 26.90 | 0.00 | - | 3 | 8 | 53.49% |
| AVGO230210P00655000 | 2023-02-01 2:43PM EST | 655.00 | 58.80 | 49.10 | 51.90 | 0.00 | - | - | 0 | 77.21% |
© 2023 Yahoo. All rights reserved.
