Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:1220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01220000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 90.33 | 85.00 | 92.00 | +23.13 | +34.42% | 2 | 34 | 53.01% |
| AVGO240517C01220000 | 2024-05-06 9:36AM EDT | 2024-05-17 | 73.50 | 91.60 | 94.50 | 0.00 | - | 1 | 185 | 43.64% |
| AVGO240524C01220000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 100.30 | 98.20 | 101.90 | 0.00 | - | 1 | 7 | 43.14% |
| AVGO240531C01220000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 92.03 | 102.00 | 108.40 | 0.00 | - | 3 | 5 | 42.70% |
| AVGO240607C01220000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 64.15 | 106.00 | 116.10 | 0.00 | - | - | 1 | 43.79% |
| AVGO240614C01220000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 123.30 | 119.10 | 125.70 | 0.00 | - | 1 | 3 | 46.22% |
| AVGO240621C01220000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 127.20 | 123.50 | 128.50 | 0.00 | - | 5 | 288 | 44.29% |
| AVGO240719C01220000 | 2024-05-06 1:51PM EDT | 2024-07-19 | 138.65 | 136.00 | 140.70 | 0.00 | - | 2 | 75 | 40.76% |
| AVGO240816C01220000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 111.00 | 150.60 | 155.70 | 0.00 | - | 9 | 6 | 40.71% |
| AVGO240920C01220000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 154.70 | 169.40 | 175.40 | 0.00 | - | 1 | 19 | 41.83% |
| AVGO241018C01220000 | 2024-04-24 12:52PM EDT | 2024-10-18 | 149.86 | 178.40 | 184.40 | 0.00 | - | 1 | 4 | 40.88% |
| AVGO241220C01220000 | 2024-05-01 3:13PM EDT | 2024-12-20 | 185.80 | 203.10 | 208.40 | 0.00 | - | 1 | 26 | 41.03% |
| AVGO250117C01220000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 185.00 | 208.60 | 214.60 | 0.00 | - | 5 | 62 | 40.25% |
| AVGO250620C01220000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 236.45 | 248.80 | 257.10 | 0.00 | - | 1 | 13 | 40.04% |
| AVGO251219C01220000 | 2024-04-22 3:50PM EDT | 2025-12-19 | 243.40 | 290.00 | 301.70 | 0.00 | - | 1 | 7 | 40.54% |
| AVGO260116C01220000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 281.90 | 295.70 | 304.90 | 0.00 | - | 1 | 30 | 40.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01220000 | 2024-05-07 11:57AM EDT | 2024-05-10 | 0.90 | 0.60 | 0.90 | -0.55 | -37.93% | 19 | 190 | 37.61% |
| AVGO240517P01220000 | 2024-05-07 11:58AM EDT | 2024-05-17 | 5.00 | 4.70 | 5.20 | -3.16 | -38.73% | 23 | 316 | 34.96% |
| AVGO240524P01220000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 10.50 | 10.00 | 10.70 | -2.05 | -16.33% | 1 | 46 | 35.22% |
| AVGO240531P01220000 | 2024-05-07 9:38AM EDT | 2024-05-31 | 14.00 | 13.20 | 15.00 | -2.28 | -14.00% | 3 | 39 | 34.38% |
| AVGO240607P01220000 | 2024-05-06 1:57PM EDT | 2024-06-07 | 20.10 | 16.30 | 18.90 | 0.00 | - | 7 | 10 | 33.76% |
| AVGO240614P01220000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 29.95 | 28.60 | 31.20 | -5.05 | -14.43% | 6 | 21 | 39.49% |
| AVGO240621P01220000 | 2024-05-07 11:41AM EDT | 2024-06-21 | 32.90 | 30.90 | 33.50 | -0.42 | -1.26% | 6 | 164 | 37.83% |
| AVGO240719P01220000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 48.70 | 43.40 | 45.00 | 0.00 | - | 1 | 99 | 35.48% |
| AVGO240816P01220000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 53.40 | 52.70 | 55.00 | -12.10 | -18.47% | 1 | 49 | 34.30% |
| AVGO240920P01220000 | 2024-04-26 1:50PM EDT | 2024-09-20 | 61.81 | 67.20 | 70.40 | 0.00 | - | 3 | 42 | 34.92% |
| AVGO241018P01220000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 94.99 | 74.80 | 77.70 | 0.00 | - | 1 | 71 | 34.09% |
| AVGO241220P01220000 | 2024-05-07 10:03AM EDT | 2024-12-20 | 91.33 | 89.90 | 92.50 | -26.72 | -22.63% | 1 | 78 | 32.90% |
| AVGO250117P01220000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 95.68 | 94.20 | 96.80 | -18.21 | -15.99% | 1 | 300 | 32.11% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 2025-03-21 | 122.70 | 104.20 | 109.20 | 0.00 | - | 2 | 10 | 31.50% |
| AVGO250620P01220000 | 2024-04-25 10:24AM EDT | 2025-06-20 | 125.15 | 119.00 | 122.90 | 0.00 | - | 1 | 4 | 30.45% |
| AVGO251219P01220000 | 2024-03-21 11:51AM EDT | 2025-12-19 | 130.35 | 183.00 | 196.50 | 0.00 | - | 2 | 3 | 37.24% |
| AVGO260116P01220000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 154.30 | 152.00 | 156.90 | 0.00 | - | 1 | 73 | 30.13% |
© 2024 Yahoo. All rights reserved.