Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220930C00400000 | 2022-09-23 3:43PM EDT | 400.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO220930C00440000 | 2022-09-23 12:21PM EDT | 440.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AVGO220930C00450000 | 2022-09-26 1:26PM EDT | 450.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| AVGO220930C00460000 | 2022-09-26 3:35PM EDT | 460.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 86 | 66 | 0.00% |
| AVGO220930C00465000 | 2022-09-26 3:59PM EDT | 465.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 84 | 114 | 1.56% |
| AVGO220930C00470000 | 2022-09-26 3:56PM EDT | 470.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 853 | 721 | 3.13% |
| AVGO220930C00475000 | 2022-09-26 3:52PM EDT | 475.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 164 | 120 | 6.25% |
| AVGO220930C00480000 | 2022-09-26 3:53PM EDT | 480.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 109 | 110 | 6.25% |
| AVGO220930C00485000 | 2022-09-26 3:59PM EDT | 485.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 89 | 108 | 12.50% |
| AVGO220930C00490000 | 2022-09-26 3:40PM EDT | 490.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 307 | 332 | 12.50% |
| AVGO220930C00492500 | 2022-09-26 3:59PM EDT | 492.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 12.50% |
| AVGO220930C00495000 | 2022-09-26 3:53PM EDT | 495.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 122 | 12.50% |
| AVGO220930C00497500 | 2022-09-26 10:51AM EDT | 497.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 12.50% |
| AVGO220930C00500000 | 2022-09-26 3:53PM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 533 | 611 | 12.50% |
| AVGO220930C00502500 | 2022-09-26 12:37PM EDT | 502.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47 | 75 | 12.50% |
| AVGO220930C00505000 | 2022-09-26 3:06PM EDT | 505.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 122 | 12.50% |
| AVGO220930C00507500 | 2022-09-26 3:59PM EDT | 507.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 25.00% |
| AVGO220930C00510000 | 2022-09-26 1:29PM EDT | 510.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 25.00% |
| AVGO220930C00512500 | 2022-09-26 3:59PM EDT | 512.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 99 | 25.00% |
| AVGO220930C00515000 | 2022-09-26 11:06AM EDT | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 25.00% |
| AVGO220930C00517500 | 2022-09-26 11:17AM EDT | 517.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| AVGO220930C00520000 | 2022-09-26 1:44PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 25.00% |
| AVGO220930C00522500 | 2022-09-26 11:15AM EDT | 522.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 25.00% |
| AVGO220930C00525000 | 2022-09-26 3:27PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 25.00% |
| AVGO220930C00527500 | 2022-09-26 3:21PM EDT | 527.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| AVGO220930C00530000 | 2022-09-26 3:33PM EDT | 530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 25.00% |
| AVGO220930C00532500 | 2022-09-23 10:12AM EDT | 532.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| AVGO220930C00535000 | 2022-09-23 11:38AM EDT | 535.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| AVGO220930C00537500 | 2022-09-23 11:40AM EDT | 537.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AVGO220930C00540000 | 2022-09-23 2:56PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| AVGO220930C00542500 | 2022-09-21 3:30PM EDT | 542.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 25.00% |
| AVGO220930C00545000 | 2022-09-23 9:59AM EDT | 545.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 25.00% |
| AVGO220930C00547500 | 2022-09-26 1:17PM EDT | 547.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| AVGO220930C00550000 | 2022-09-26 2:52PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 126 | 25.00% |
| AVGO220930C00555000 | 2022-09-23 2:41PM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| AVGO220930C00560000 | 2022-09-26 2:54PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| AVGO220930C00565000 | 2022-09-26 2:54PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| AVGO220930C00570000 | 2022-09-22 10:36AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| AVGO220930C00575000 | 2022-09-21 12:02PM EDT | 575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AVGO220930C00580000 | 2022-09-26 11:36AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AVGO220930C00585000 | 2022-09-19 12:12PM EDT | 585.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| AVGO220930C00590000 | 2022-09-19 10:07AM EDT | 590.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| AVGO220930C00595000 | 2022-09-19 11:24AM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AVGO220930C00600000 | 2022-09-22 11:23AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| AVGO220930C00605000 | 2022-09-08 12:24PM EDT | 605.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AVGO220930C00610000 | 2022-09-12 9:34AM EDT | 610.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AVGO220930C00615000 | 2022-09-02 9:48AM EDT | 615.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AVGO220930C00620000 | 2022-08-25 3:57PM EDT | 620.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 95.31% |
| AVGO220930C00630000 | 2022-09-07 2:39PM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AVGO220930C00640000 | 2022-09-07 2:35PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AVGO220930C00650000 | 2022-08-18 3:07PM EDT | 650.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 116.02% |
| AVGO220930C00660000 | 2022-09-16 3:55PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AVGO220930C00690000 | 2022-08-31 11:05AM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AVGO220930C00740000 | 2022-09-23 9:42AM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220930P00310000 | 2022-08-31 11:06AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AVGO220930P00320000 | 2022-08-31 11:04AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AVGO220930P00330000 | 2022-08-31 11:04AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AVGO220930P00350000 | 2022-09-02 1:02PM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AVGO220930P00360000 | 2022-09-20 10:37AM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| AVGO220930P00370000 | 2022-09-23 3:44PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 50.00% |
| AVGO220930P00380000 | 2022-09-23 3:05PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| AVGO220930P00390000 | 2022-09-26 1:25PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| AVGO220930P00400000 | 2022-09-26 1:25PM EDT | 400.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 319 | 25.00% |
| AVGO220930P00405000 | 2022-09-26 12:45PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 44 | 25.00% |
| AVGO220930P00410000 | 2022-09-26 3:59PM EDT | 410.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 48 | 123 | 25.00% |
| AVGO220930P00415000 | 2022-09-26 3:59PM EDT | 415.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 873 | 860 | 25.00% |
| AVGO220930P00420000 | 2022-09-26 3:47PM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 148 | 25.00% |
| AVGO220930P00425000 | 2022-09-26 3:55PM EDT | 425.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 182 | 12.50% |
| AVGO220930P00430000 | 2022-09-26 3:54PM EDT | 430.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 56 | 79 | 12.50% |
| AVGO220930P00435000 | 2022-09-26 2:49PM EDT | 435.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 95 | 115 | 12.50% |
| AVGO220930P00440000 | 2022-09-26 3:56PM EDT | 440.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 81 | 421 | 12.50% |
| AVGO220930P00445000 | 2022-09-26 3:26PM EDT | 445.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 232 | 594 | 6.25% |
| AVGO220930P00450000 | 2022-09-26 2:50PM EDT | 450.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 122 | 172 | 6.25% |
| AVGO220930P00455000 | 2022-09-26 3:53PM EDT | 455.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 44 | 61 | 3.13% |
| AVGO220930P00460000 | 2022-09-26 3:59PM EDT | 460.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 120 | 193 | 1.56% |
| AVGO220930P00465000 | 2022-09-26 3:59PM EDT | 465.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 117 | 144 | 0.00% |
| AVGO220930P00470000 | 2022-09-26 3:47PM EDT | 470.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 70 | 168 | 0.00% |
| AVGO220930P00475000 | 2022-09-26 3:59PM EDT | 475.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 24 | 288 | 0.00% |
| AVGO220930P00480000 | 2022-09-26 3:53PM EDT | 480.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 17 | 187 | 0.00% |
| AVGO220930P00485000 | 2022-09-26 11:05AM EDT | 485.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| AVGO220930P00490000 | 2022-09-26 3:53PM EDT | 490.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| AVGO220930P00492500 | 2022-09-23 11:23AM EDT | 492.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| AVGO220930P00495000 | 2022-09-26 12:39PM EDT | 495.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| AVGO220930P00497500 | 2022-09-23 9:35AM EDT | 497.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AVGO220930P00500000 | 2022-09-26 10:48AM EDT | 500.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 0.00% |
| AVGO220930P00502500 | 2022-09-21 3:54PM EDT | 502.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| AVGO220930P00505000 | 2022-09-23 11:09AM EDT | 505.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 0.00% |
| AVGO220930P00507500 | 2022-09-23 1:22PM EDT | 507.50 | 41.45 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AVGO220930P00510000 | 2022-09-23 2:24PM EDT | 510.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 0.00% |
| AVGO220930P00512500 | 2022-09-23 11:56AM EDT | 512.50 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AVGO220930P00515000 | 2022-09-23 11:52AM EDT | 515.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AVGO220930P00517500 | 2022-09-23 1:22PM EDT | 517.50 | 51.21 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| AVGO220930P00520000 | 2022-09-26 9:31AM EDT | 520.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
| AVGO220930P00522500 | 2022-09-20 2:53PM EDT | 522.50 | 35.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO220930P00525000 | 2022-09-26 10:48AM EDT | 525.00 | 55.57 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AVGO220930P00527500 | 2022-09-23 12:16PM EDT | 527.50 | 61.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AVGO220930P00530000 | 2022-09-23 1:40PM EDT | 530.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO220930P00535000 | 2022-09-13 9:43AM EDT | 535.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO220930P00540000 | 2022-09-07 11:35AM EDT | 540.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO220930P00545000 | 2022-09-09 3:54PM EDT | 545.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO220930P00550000 | 2022-09-09 10:19AM EDT | 550.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO220930P00555000 | 2022-09-02 12:32PM EDT | 555.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO220930P00560000 | 2022-08-11 10:37AM EDT | 560.00 | 27.10 | 41.00 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| AVGO220930P00570000 | 2022-08-23 9:54AM EDT | 570.00 | 45.60 | 89.80 | 93.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
