Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01140000 | 2024-05-02 2:47PM EDT | 2024-05-03 | 96.00 | 132.70 | 143.40 | 0.00 | - | 6 | 10 | 172.22% |
| AVGO240517C01140000 | 2024-04-19 11:03AM EDT | 2024-05-17 | 111.40 | 137.30 | 147.00 | 0.00 | - | 6 | 7 | 51.81% |
| AVGO240531C01140000 | 2024-04-19 3:30PM EDT | 2024-05-31 | 107.39 | 144.80 | 156.30 | 0.00 | - | 1 | 1 | 48.10% |
| AVGO240621C01140000 | 2024-04-29 2:57PM EDT | 2024-06-21 | 220.15 | 162.40 | 172.20 | 0.00 | - | 1 | 226 | 48.33% |
| AVGO240719C01140000 | 2024-04-29 12:14PM EDT | 2024-07-19 | 226.65 | 170.30 | 178.30 | 0.00 | - | 1 | 128 | 42.02% |
| AVGO240816C01140000 | 2024-03-21 12:12PM EDT | 2024-08-16 | 292.80 | 140.00 | 146.30 | 0.00 | - | - | 2 | 18.98% |
| AVGO240920C01140000 | 2024-03-08 4:00PM EDT | 2024-09-20 | 272.40 | 258.00 | 272.00 | 0.00 | - | 1 | 16 | 63.15% |
| AVGO241018C01140000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 191.80 | 208.70 | 218.50 | 0.00 | - | 1 | 6 | 42.42% |
| AVGO241220C01140000 | 2024-04-12 11:21AM EDT | 2024-12-20 | 299.30 | 231.70 | 241.40 | 0.00 | - | 5 | 14 | 42.66% |
| AVGO250117C01140000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 258.00 | 234.40 | 246.30 | 0.00 | - | 1 | 36 | 41.59% |
| AVGO250221C01140000 | 2024-04-29 2:58PM EDT | 2025-02-21 | 296.90 | 242.00 | 257.70 | 0.00 | - | 2 | 3 | 41.86% |
| AVGO250620C01140000 | 2024-03-08 10:37AM EDT | 2025-06-20 | 365.77 | 328.00 | 341.30 | 0.00 | - | 2 | 5 | 51.24% |
| AVGO251219C01140000 | 2024-03-28 2:11PM EDT | 2025-12-19 | 350.29 | 366.00 | 379.40 | 0.00 | - | 5 | 7 | 50.45% |
| AVGO260116C01140000 | 2024-02-08 11:03AM EDT | 2026-01-16 | 322.00 | 352.00 | 368.00 | 0.00 | - | 1 | 7 | 47.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01140000 | 2024-05-03 3:14PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.15 | -0.11 | -78.57% | 5 | 117 | 83.59% |
| AVGO240510P01140000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.60 | 0.45 | 1.00 | -2.05 | -77.36% | 41 | 94 | 42.22% |
| AVGO240517P01140000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 2.37 | 2.30 | 2.75 | -4.71 | -66.53% | 10 | 590 | 37.78% |
| AVGO240524P01140000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 5.46 | 4.30 | 5.70 | -6.04 | -52.52% | 56 | 36 | 37.48% |
| AVGO240531P01140000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 8.40 | 6.70 | 9.00 | -6.39 | -43.20% | 3 | 33 | 37.42% |
| AVGO240621P01140000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 20.50 | 20.30 | 21.30 | -9.60 | -31.89% | 5 | 108 | 39.08% |
| AVGO240719P01140000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 35.90 | 28.80 | 30.60 | -7.08 | -16.47% | 4 | 148 | 36.76% |
| AVGO240816P01140000 | 2024-05-03 10:20AM EDT | 2024-08-16 | 43.30 | 37.30 | 39.50 | -0.07 | -0.16% | 21 | 15 | 35.74% |
| AVGO240920P01140000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 65.09 | 48.60 | 51.90 | 0.00 | - | 1 | 71 | 35.84% |
| AVGO241018P01140000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 58.00 | 56.90 | 58.90 | -9.60 | -14.20% | 1 | 46 | 35.17% |
| AVGO241220P01140000 | 2024-04-26 1:48PM EDT | 2024-12-20 | 57.78 | 68.70 | 71.60 | 0.00 | - | 7 | 12 | 33.71% |
| AVGO250117P01140000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 62.50 | 73.10 | 76.20 | 0.00 | - | 3 | 67 | 33.09% |
| AVGO250221P01140000 | 2024-04-29 11:30AM EDT | 2025-02-21 | 68.21 | 78.10 | 82.80 | 0.00 | - | 5 | 6 | 32.73% |
| AVGO250321P01140000 | 2024-04-25 10:30AM EDT | 2025-03-21 | 80.80 | 82.70 | 88.50 | 0.00 | - | 2 | 5 | 32.65% |
| AVGO250620P01140000 | 2024-04-19 1:13PM EDT | 2025-06-20 | 119.40 | 95.70 | 103.60 | 0.00 | - | 2 | 14 | 32.02% |
| AVGO251219P01140000 | 2024-04-03 10:56AM EDT | 2025-12-19 | 104.60 | 126.80 | 135.50 | 0.00 | - | 1 | 2 | 32.22% |
| AVGO260116P01140000 | 2024-04-25 12:43PM EDT | 2026-01-16 | 123.20 | 126.80 | 133.20 | 0.00 | - | 1 | 56 | 31.10% |
© 2024 Yahoo. All rights reserved.