Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVGO230210C00370000 | 2023-02-03 11:55AM EST | 370.00 | 234.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00380000 | 2023-02-03 11:32AM EST | 380.00 | 228.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00470000 | 2023-01-13 10:00AM EST | 470.00 | 111.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230210C00500000 | 2023-01-19 3:55PM EST | 500.00 | 67.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00510000 | 2023-01-19 3:55PM EST | 510.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO230210C00515000 | 2023-02-01 1:51PM EST | 515.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00520000 | 2023-01-30 3:59PM EST | 520.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO230210C00525000 | 2023-01-20 11:47AM EST | 525.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVGO230210C00540000 | 2023-02-06 11:22AM EST | 540.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO230210C00545000 | 2023-02-03 11:55AM EST | 545.00 | 59.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230210C00550000 | 2023-02-03 11:52AM EST | 550.00 | 54.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00552500 | 2023-02-06 12:48PM EST | 552.50 | 50.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00555000 | 2023-02-03 12:18PM EST | 555.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AVGO230210C00557500 | 2023-02-01 9:48AM EST | 557.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230210C00560000 | 2023-02-06 10:06AM EST | 560.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00562500 | 2023-02-06 10:41AM EST | 562.50 | 34.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230210C00565000 | 2023-02-06 3:32PM EST | 565.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AVGO230210C00567500 | 2023-02-01 2:41PM EST | 567.50 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO230210C00570000 | 2023-02-06 3:25PM EST | 570.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AVGO230210C00572500 | 2023-02-03 3:15PM EST | 572.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00575000 | 2023-02-06 10:46AM EST | 575.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AVGO230210C00577500 | 2023-02-03 12:35PM EST | 577.50 | 28.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO230210C00580000 | 2023-02-06 1:11PM EST | 580.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AVGO230210C00582500 | 2023-02-06 9:36AM EST | 582.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVGO230210C00585000 | 2023-02-06 11:39AM EST | 585.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230210C00587500 | 2023-02-06 3:54PM EST | 587.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AVGO230210C00590000 | 2023-02-06 3:16PM EST | 590.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AVGO230210C00592500 | 2023-02-06 1:29PM EST | 592.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AVGO230210C00595000 | 2023-02-06 3:38PM EST | 595.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AVGO230210C00597500 | 2023-02-06 3:16PM EST | 597.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AVGO230210C00600000 | 2023-02-06 3:16PM EST | 600.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AVGO230210C00602500 | 2023-02-06 3:55PM EST | 602.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| AVGO230210C00605000 | 2023-02-06 3:54PM EST | 605.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| AVGO230210C00610000 | 2023-02-06 3:59PM EST | 610.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 3.13% |
| AVGO230210C00615000 | 2023-02-06 3:58PM EST | 615.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AVGO230210C00620000 | 2023-02-06 3:58PM EST | 620.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| AVGO230210C00625000 | 2023-02-06 3:29PM EST | 625.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| AVGO230210C00630000 | 2023-02-06 3:57PM EST | 630.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AVGO230210C00635000 | 2023-02-06 2:54PM EST | 635.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AVGO230210C00640000 | 2023-02-06 2:14PM EST | 640.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AVGO230210C00645000 | 2023-02-06 11:30AM EST | 645.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AVGO230210C00650000 | 2023-02-06 2:28PM EST | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AVGO230210C00655000 | 2023-02-06 12:07PM EST | 655.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AVGO230210C00660000 | 2023-02-06 9:30AM EST | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO230210C00665000 | 2023-02-06 10:10AM EST | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AVGO230210C00670000 | 2023-02-03 11:12AM EST | 670.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AVGO230210C00680000 | 2023-02-06 3:07PM EST | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AVGO230210C00690000 | 2023-02-02 11:47AM EST | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AVGO230210C00700000 | 2023-01-31 11:48AM EST | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AVGO230210C00710000 | 2023-02-01 1:37PM EST | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AVGO230210P00430000 | 2023-01-20 11:14AM EST | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AVGO230210P00440000 | 2023-01-25 10:04AM EST | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVGO230210P00450000 | 2023-01-30 9:41AM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AVGO230210P00455000 | 2023-02-02 3:18PM EST | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AVGO230210P00460000 | 2023-01-20 11:01AM EST | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AVGO230210P00465000 | 2023-01-25 1:57PM EST | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AVGO230210P00470000 | 2023-01-31 11:27AM EST | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AVGO230210P00475000 | 2023-01-20 10:11AM EST | 475.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AVGO230210P00480000 | 2023-01-26 11:14AM EST | 480.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AVGO230210P00485000 | 2023-01-30 2:57PM EST | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVGO230210P00490000 | 2023-02-02 3:18PM EST | 490.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AVGO230210P00495000 | 2023-02-01 3:07PM EST | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AVGO230210P00500000 | 2023-02-01 11:24AM EST | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO230210P00505000 | 2023-02-02 10:49AM EST | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO230210P00510000 | 2023-02-03 11:07AM EST | 510.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVGO230210P00515000 | 2023-02-06 12:27PM EST | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AVGO230210P00520000 | 2023-02-03 1:00PM EST | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AVGO230210P00525000 | 2023-02-01 3:23PM EST | 525.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AVGO230210P00530000 | 2023-02-03 1:45PM EST | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO230210P00535000 | 2023-02-06 1:15PM EST | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AVGO230210P00540000 | 2023-02-06 10:32AM EST | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVGO230210P00545000 | 2023-02-06 3:54PM EST | 545.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AVGO230210P00550000 | 2023-02-06 2:30PM EST | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AVGO230210P00552500 | 2023-02-06 1:18PM EST | 552.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AVGO230210P00555000 | 2023-02-06 3:56PM EST | 555.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AVGO230210P00557500 | 2023-02-06 3:56PM EST | 557.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AVGO230210P00560000 | 2023-02-06 11:45AM EST | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AVGO230210P00562500 | 2023-02-06 1:35PM EST | 562.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AVGO230210P00565000 | 2023-02-06 3:35PM EST | 565.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AVGO230210P00567500 | 2023-02-06 1:44PM EST | 567.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AVGO230210P00570000 | 2023-02-06 3:35PM EST | 570.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AVGO230210P00572500 | 2023-02-06 3:29PM EST | 572.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AVGO230210P00575000 | 2023-02-06 3:11PM EST | 575.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AVGO230210P00577500 | 2023-02-06 3:29PM EST | 577.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AVGO230210P00580000 | 2023-02-06 3:53PM EST | 580.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AVGO230210P00582500 | 2023-02-06 3:33PM EST | 582.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AVGO230210P00585000 | 2023-02-06 3:34PM EST | 585.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AVGO230210P00587500 | 2023-02-06 3:15PM EST | 587.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| AVGO230210P00590000 | 2023-02-06 3:59PM EST | 590.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| AVGO230210P00592500 | 2023-02-06 3:54PM EST | 592.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AVGO230210P00595000 | 2023-02-06 3:56PM EST | 595.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AVGO230210P00597500 | 2023-02-06 3:53PM EST | 597.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AVGO230210P00600000 | 2023-02-06 3:58PM EST | 600.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| AVGO230210P00602500 | 2023-02-06 3:54PM EST | 602.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AVGO230210P00605000 | 2023-02-06 2:24PM EST | 605.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AVGO230210P00610000 | 2023-02-06 3:54PM EST | 610.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AVGO230210P00615000 | 2023-02-06 3:54PM EST | 615.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO230210P00620000 | 2023-02-06 3:15PM EST | 620.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AVGO230210P00625000 | 2023-02-03 11:40AM EST | 625.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO230210P00630000 | 2023-02-06 1:00PM EST | 630.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVGO230210P00655000 | 2023-02-01 2:43PM EST | 655.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
