Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01180000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 91.75 | 62.00 | 69.90 | -35.45 | -27.87% | 8 | 12 | 63.70% |
| AVGO240510C01180000 | 2024-04-26 2:33PM EDT | 2024-05-10 | 165.03 | 70.80 | 77.20 | 0.00 | - | 3 | 45 | 47.18% |
| AVGO240517C01180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 81.95 | 79.40 | 84.50 | -87.05 | -51.51% | 2 | 163 | 44.57% |
| AVGO240621C01180000 | 2024-05-01 2:13PM EDT | 2024-06-21 | 137.00 | 110.70 | 116.20 | +16.90 | +14.07% | 2 | 302 | 44.41% |
| AVGO240719C01180000 | 2024-04-26 12:31PM EDT | 2024-07-19 | 200.90 | 122.60 | 129.10 | 0.00 | - | 1 | 53 | 41.77% |
| AVGO240920C01180000 | 2024-04-24 11:25AM EDT | 2024-09-20 | 167.00 | 154.30 | 161.50 | 0.00 | - | 2 | 45 | 42.31% |
| AVGO241018C01180000 | 2024-02-21 12:30PM EDT | 2024-10-18 | 157.10 | 252.70 | 265.80 | 0.00 | - | - | 1 | 69.10% |
| AVGO241220C01180000 | 2024-03-27 11:31AM EDT | 2024-12-20 | 237.75 | 260.80 | 269.40 | 0.00 | - | 2 | 3 | 60.63% |
| AVGO250117C01180000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 249.50 | 189.40 | 197.80 | 0.00 | - | 1 | 99 | 40.36% |
| AVGO250620C01180000 | 2024-04-18 2:21PM EDT | 2025-06-20 | 258.00 | 228.00 | 242.30 | 0.00 | - | 3 | 14 | 40.90% |
| AVGO251219C01180000 | 2023-12-11 4:50PM EDT | 2025-12-19 | 144.70 | 177.00 | 191.90 | 0.00 | - | 9 | 18 | 25.73% |
| AVGO260116C01180000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 300.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.85 | 1.60 | 2.00 | +1.31 | +242.59% | 45 | 113 | 42.94% |
| AVGO240510P01180000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 6.83 | 8.50 | 9.50 | +3.91 | +133.90% | 18 | 75 | 39.30% |
| AVGO240517P01180000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 12.14 | 14.50 | 15.80 | +7.69 | +172.81% | 33 | 291 | 37.92% |
| AVGO240524P01180000 | 2024-05-01 9:46AM EDT | 2024-05-24 | 12.00 | 18.80 | 24.30 | +5.33 | +79.91% | 2 | 33 | 39.98% |
| AVGO240531P01180000 | 2024-05-01 1:50PM EDT | 2024-05-31 | 20.99 | 20.80 | 26.10 | +10.19 | +94.35% | 17 | 46 | 36.63% |
| AVGO240607P01180000 | 2024-04-26 1:17PM EDT | 2024-06-07 | 11.20 | 24.90 | 30.50 | 0.00 | - | 1 | 1 | 36.23% |
| AVGO240621P01180000 | 2024-05-01 1:10PM EDT | 2024-06-21 | 38.00 | 40.00 | 45.10 | +17.15 | +82.25% | 4 | 368 | 39.64% |
| AVGO240719P01180000 | 2024-05-01 1:57PM EDT | 2024-07-19 | 48.00 | 51.20 | 55.10 | +18.66 | +63.60% | 7 | 82 | 36.64% |
| AVGO240816P01180000 | 2024-05-01 11:18AM EDT | 2024-08-16 | 54.00 | 59.60 | 65.50 | +13.90 | +34.66% | 1 | 7 | 35.67% |
| AVGO240920P01180000 | 2024-05-01 11:29AM EDT | 2024-09-20 | 67.20 | 73.20 | 78.60 | +11.60 | +20.86% | 1 | 203 | 35.49% |
| AVGO241018P01180000 | 2024-04-30 1:02PM EDT | 2024-10-18 | 61.30 | 80.10 | 86.90 | 0.00 | - | 2 | 33 | 35.05% |
| AVGO241220P01180000 | 2024-04-26 12:30PM EDT | 2024-12-20 | 71.40 | 93.90 | 98.80 | 0.00 | - | 25 | 23 | 33.13% |
| AVGO250117P01180000 | 2024-04-30 10:43AM EDT | 2025-01-17 | 73.65 | 98.20 | 103.50 | 0.00 | - | 1 | 182 | 32.50% |
| AVGO250321P01180000 | 2024-05-01 11:50AM EDT | 2025-03-21 | 105.30 | 108.50 | 116.20 | -15.70 | -12.98% | 1 | 3 | 32.04% |
| AVGO250620P01180000 | 2024-03-15 12:30PM EDT | 2025-06-20 | 139.70 | 96.00 | 105.00 | 0.00 | - | 4 | 7 | 26.09% |
| AVGO251219P01180000 | 2024-02-08 11:40AM EDT | 2025-12-19 | 137.90 | 140.00 | 154.10 | 0.00 | - | - | 1 | 29.92% |
| AVGO260116P01180000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 126.80 | 149.70 | 160.10 | 0.00 | - | 1 | 20 | 30.22% |
© 2024 Yahoo. All rights reserved.