Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01190000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 59.96 | 125.20 | 138.00 | 0.00 | - | 1 | 16 | 71.70% |
| AVGO240517C01190000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 105.10 | 128.20 | 140.20 | 0.00 | - | 1 | 159 | 61.97% |
| AVGO240524C01190000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 95.00 | 135.80 | 145.30 | 0.00 | - | 3 | 3 | 54.87% |
| AVGO240621C01190000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 121.00 | 155.80 | 159.70 | 0.00 | - | 5 | 267 | 44.68% |
| AVGO240816C01190000 | 2024-03-26 3:14PM EDT | 2024-08-16 | 215.30 | 167.20 | 175.80 | 0.00 | - | 1 | 2 | 37.13% |
| AVGO240920C01190000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 175.97 | 198.90 | 204.40 | 0.00 | - | 4 | 131 | 42.48% |
| AVGO241018C01190000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 206.60 | 207.20 | 213.20 | +35.70 | +20.89% | 12 | 1 | 41.54% |
| AVGO241220C01190000 | 2024-04-08 10:04AM EDT | 2024-12-20 | 250.30 | 233.40 | 241.60 | 0.00 | - | 1 | 14 | 43.02% |
| AVGO250117C01190000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 225.28 | 234.30 | 242.50 | 0.00 | - | 4 | 38 | 40.81% |
| AVGO250620C01190000 | 2024-04-26 10:40AM EDT | 2025-06-20 | 306.90 | 272.40 | 284.40 | 0.00 | - | 1 | 28 | 40.59% |
| AVGO251219C01190000 | 2024-04-19 2:18PM EDT | 2025-12-19 | 259.30 | 314.20 | 326.70 | 0.00 | - | 1 | 7 | 40.77% |
| AVGO260116C01190000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 265.01 | 320.80 | 330.30 | 0.00 | - | 1 | 6 | 40.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01190000 | 2024-05-08 2:07PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | -0.22 | -59.46% | 25 | 117 | 47.66% |
| AVGO240517P01190000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 1.35 | 1.30 | 1.45 | -1.38 | -50.55% | 78 | 275 | 37.04% |
| AVGO240524P01190000 | 2024-05-08 1:59PM EDT | 2024-05-24 | 4.62 | 4.40 | 5.00 | -1.78 | -27.81% | 56 | 52 | 37.84% |
| AVGO240531P01190000 | 2024-05-08 1:26PM EDT | 2024-05-31 | 7.15 | 6.60 | 7.10 | -1.72 | -19.39% | 114 | 104 | 35.23% |
| AVGO240607P01190000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 11.60 | 8.80 | 9.50 | 0.00 | - | 8 | 20 | 34.00% |
| AVGO240614P01190000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 23.02 | 16.70 | 18.90 | 0.00 | - | 4 | 8 | 39.60% |
| AVGO240621P01190000 | 2024-05-08 10:29AM EDT | 2024-06-21 | 19.90 | 20.30 | 21.50 | -5.25 | -20.87% | 9 | 391 | 38.41% |
| AVGO240816P01190000 | 2024-05-06 11:41AM EDT | 2024-08-16 | 47.90 | 38.60 | 41.50 | 0.00 | - | 2 | 121 | 35.09% |
| AVGO240920P01190000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 60.22 | 52.20 | 54.40 | 0.00 | - | 1 | 49 | 35.11% |
| AVGO241018P01190000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 62.50 | 58.80 | 62.10 | 0.00 | - | 2 | 5 | 34.55% |
| AVGO241220P01190000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 79.71 | 72.90 | 76.40 | 0.00 | - | 6 | 117 | 33.36% |
| AVGO250117P01190000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 84.09 | 78.00 | 79.90 | 0.00 | - | 6 | 94 | 32.38% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 86.90 | 87.30 | 92.30 | 0.00 | - | 3 | 12 | 31.87% |
| AVGO250620P01190000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 119.60 | 101.50 | 106.60 | 0.00 | - | 1 | 211 | 31.00% |
| AVGO251219P01190000 | 2024-03-08 3:57PM EDT | 2025-12-19 | 145.38 | 123.30 | 133.00 | 0.00 | - | 1 | 4 | 30.19% |
| AVGO260116P01190000 | 2024-04-15 3:47PM EDT | 2026-01-16 | 144.69 | 134.90 | 139.30 | 0.00 | - | 20 | 30 | 30.52% |
© 2024 Yahoo. All rights reserved.