Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01280000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 132.00 | 115.10 | 128.00 | 0.00 | - | 6 | 7 | 65.61% |
| AVGO240531C01280000 | 2024-05-21 1:54PM EDT | 2024-05-31 | 126.67 | 118.50 | 129.30 | -0.16 | -0.13% | 1 | 50 | 54.12% |
| AVGO240607C01280000 | 2024-05-20 12:30PM EDT | 2024-06-07 | 137.31 | 122.00 | 132.50 | 0.00 | - | 1 | 13 | 45.85% |
| AVGO240614C01280000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 99.30 | 135.30 | 141.90 | 0.00 | - | 30 | 38 | 48.10% |
| AVGO240621C01280000 | 2024-05-21 3:23PM EDT | 2024-06-21 | 142.38 | 135.40 | 145.30 | +5.88 | +4.31% | 1 | 396 | 45.11% |
| AVGO240628C01280000 | 2024-05-16 12:09PM EDT | 2024-06-28 | 180.00 | 137.90 | 151.00 | 0.00 | - | 2 | 1 | 44.83% |
| AVGO240719C01280000 | 2024-05-21 11:12AM EDT | 2024-07-19 | 160.10 | 151.10 | 160.60 | -4.90 | -2.97% | 2 | 231 | 41.27% |
| AVGO240816C01280000 | 2024-05-10 10:09AM EDT | 2024-08-16 | 133.48 | 167.30 | 175.00 | 0.00 | - | 1 | 19 | 40.25% |
| AVGO240920C01280000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 105.20 | 188.60 | 197.70 | 0.00 | - | 1 | 102 | 42.02% |
| AVGO241018C01280000 | 2024-05-08 10:41AM EDT | 2024-10-18 | 206.30 | 199.50 | 209.80 | +40.80 | +24.65% | 1 | 14 | 41.69% |
| AVGO241220C01280000 | 2024-05-03 10:30AM EDT | 2024-12-20 | 147.00 | 224.70 | 236.60 | 0.00 | - | 1 | 125 | 41.94% |
| AVGO250117C01280000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 234.88 | 229.30 | 242.10 | 0.00 | - | 50 | 398 | 40.76% |
| AVGO250221C01280000 | 2024-05-15 1:16PM EDT | 2025-02-21 | 262.06 | 240.20 | 252.80 | 0.00 | - | 5 | 7 | 40.50% |
| AVGO250321C01280000 | 2024-05-15 1:16PM EDT | 2025-03-21 | 271.29 | 249.70 | 264.70 | 0.00 | - | 6 | 7 | 41.15% |
| AVGO250620C01280000 | 2024-05-02 10:42AM EDT | 2025-06-20 | 179.70 | 276.50 | 290.00 | 0.00 | - | 1 | 93 | 40.86% |
| AVGO251219C01280000 | 2024-04-17 3:54PM EDT | 2025-12-19 | 265.70 | 318.10 | 336.00 | 0.00 | - | 1 | 74 | 40.98% |
| AVGO260116C01280000 | 2024-05-16 11:24AM EDT | 2026-01-16 | 361.00 | 324.80 | 339.00 | 0.00 | - | 1 | 50 | 40.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01280000 | 2024-05-21 2:06PM EDT | 2024-05-24 | 0.55 | 0.35 | 0.65 | -0.14 | -20.29% | 34 | 254 | 51.15% |
| AVGO240531P01280000 | 2024-05-21 3:38PM EDT | 2024-05-31 | 2.02 | 1.85 | 2.35 | +0.02 | +1.00% | 10 | 64 | 35.94% |
| AVGO240607P01280000 | 2024-05-21 2:29PM EDT | 2024-06-07 | 4.75 | 4.30 | 5.00 | +0.25 | +5.56% | 33 | 42 | 33.34% |
| AVGO240614P01280000 | 2024-05-21 10:39AM EDT | 2024-06-14 | 13.50 | 13.00 | 17.20 | -0.32 | -2.32% | 1 | 26 | 42.71% |
| AVGO240621P01280000 | 2024-05-21 3:01PM EDT | 2024-06-21 | 16.85 | 16.40 | 18.20 | +0.94 | +5.91% | 26 | 554 | 38.47% |
| AVGO240719P01280000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 29.04 | 28.60 | 30.10 | +2.84 | +10.84% | 3 | 264 | 35.02% |
| AVGO240816P01280000 | 2024-05-21 3:34PM EDT | 2024-08-16 | 40.20 | 39.70 | 42.10 | +0.70 | +1.77% | 2 | 185 | 34.31% |
| AVGO240920P01280000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 56.75 | 54.70 | 58.10 | +4.35 | +8.30% | 2 | 77 | 34.83% |
| AVGO241018P01280000 | 2024-05-10 10:17AM EDT | 2024-10-18 | 93.70 | 64.70 | 70.00 | 0.00 | - | 31 | 73 | 35.23% |
| AVGO241220P01280000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 101.55 | 80.10 | 84.60 | 0.00 | - | 2 | 111 | 33.43% |
| AVGO250117P01280000 | 2024-05-21 3:33PM EDT | 2025-01-17 | 87.70 | 85.50 | 90.30 | +0.20 | +0.23% | 3 | 307 | 32.83% |
| AVGO250221P01280000 | 2024-05-17 3:04PM EDT | 2025-02-21 | 98.76 | 91.30 | 96.50 | 0.00 | - | 56 | 57 | 32.10% |
| AVGO250321P01280000 | 2024-05-17 3:04PM EDT | 2025-03-21 | 104.79 | 95.70 | 103.40 | 0.00 | - | 56 | 59 | 32.09% |
| AVGO250620P01280000 | 2024-05-20 11:30AM EDT | 2025-06-20 | 114.55 | 115.60 | 123.70 | 0.00 | - | 1 | 7 | 32.01% |
| AVGO260116P01280000 | 2024-05-15 3:39PM EDT | 2026-01-16 | 145.75 | 145.30 | 157.00 | 0.00 | - | 3 | 30 | 30.95% |
© 2024 Yahoo. All rights reserved.