Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:1340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517C01340000 | 2024-05-15 2:43PM EDT | 2024-05-17 | 91.00 | 88.00 | 95.70 | +42.20 | +86.48% | 110 | 358 | 58.46% |
| AVGO240524C01340000 | 2024-05-15 2:00PM EDT | 2024-05-24 | 95.17 | 98.60 | 102.60 | +36.32 | +61.72% | 11 | 144 | 45.11% |
| AVGO240531C01340000 | 2024-05-15 1:32PM EDT | 2024-05-31 | 92.00 | 104.40 | 107.10 | +29.94 | +48.24% | 13 | 73 | 39.91% |
| AVGO240607C01340000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 104.50 | 106.40 | 113.40 | +33.20 | +46.56% | 4 | 15 | 39.33% |
| AVGO240614C01340000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 117.00 | 121.00 | 127.80 | +28.42 | +32.08% | 1 | 165 | 45.17% |
| AVGO240621C01340000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 127.21 | 125.90 | 132.70 | +34.89 | +37.79% | 20 | 375 | 43.90% |
| AVGO240628C01340000 | 2024-05-15 12:25PM EDT | 2024-06-28 | 115.50 | 127.70 | 133.40 | +36.50 | +46.20% | 12 | 10 | 40.74% |
| AVGO240719C01340000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 140.34 | 142.40 | 147.70 | +29.54 | +26.66% | 3 | 358 | 40.32% |
| AVGO240816C01340000 | 2024-05-15 2:52PM EDT | 2024-08-16 | 160.00 | 159.40 | 163.00 | +34.80 | +27.80% | 3 | 163 | 39.62% |
| AVGO240920C01340000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 87.00 | 183.50 | 189.00 | 0.00 | - | 1 | 119 | 42.14% |
| AVGO241018C01340000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 183.20 | 194.70 | 200.20 | +25.20 | +15.95% | 3 | 68 | 41.42% |
| AVGO241220C01340000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 209.88 | 218.80 | 227.60 | +49.92 | +31.21% | 2 | 183 | 41.61% |
| AVGO250117C01340000 | 2024-05-15 12:28PM EDT | 2025-01-17 | 211.21 | 224.70 | 232.70 | +19.21 | +10.01% | 28 | 532 | 40.35% |
| AVGO250221C01340000 | 2024-05-14 1:15PM EDT | 2025-02-21 | 227.55 | 236.70 | 244.00 | +38.55 | +20.40% | 16 | 36 | 40.17% |
| AVGO250321C01340000 | 2024-05-08 1:49PM EDT | 2025-03-21 | 237.18 | 245.60 | 254.00 | +63.78 | +36.78% | 16 | 49 | 40.34% |
| AVGO250620C01340000 | 2024-05-15 2:52PM EDT | 2025-06-20 | 272.69 | 271.20 | 282.60 | +33.69 | +14.10% | 2 | 35 | 40.58% |
| AVGO251219C01340000 | 2024-05-15 2:54PM EDT | 2025-12-19 | 321.74 | 315.30 | 328.50 | +93.06 | +40.69% | 1 | 30 | 40.49% |
| AVGO260116C01340000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 309.50 | 323.20 | 332.60 | +57.80 | +22.96% | 6 | 85 | 40.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01340000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.40 | -6.55 | -95.62% | 394 | 335 | 36.77% |
| AVGO240524P01340000 | 2024-05-15 2:53PM EDT | 2024-05-24 | 6.60 | 5.90 | 6.60 | -14.76 | -69.10% | 37 | 43 | 38.16% |
| AVGO240531P01340000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 11.00 | 9.50 | 10.60 | -18.70 | -62.96% | 83 | 72 | 34.62% |
| AVGO240607P01340000 | 2024-05-15 2:41PM EDT | 2024-06-07 | 14.01 | 13.50 | 14.70 | -33.99 | -70.81% | 2 | 19 | 33.23% |
| AVGO240614P01340000 | 2024-05-14 10:38AM EDT | 2024-06-14 | 59.56 | 26.00 | 29.50 | 0.00 | - | 4 | 14 | 40.67% |
| AVGO240621P01340000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 30.25 | 29.30 | 31.70 | -17.78 | -37.02% | 51 | 331 | 38.18% |
| AVGO240628P01340000 | 2024-05-14 11:33AM EDT | 2024-06-28 | 65.63 | 32.80 | 36.40 | 0.00 | - | 8 | 8 | 37.86% |
| AVGO240719P01340000 | 2024-05-15 2:42PM EDT | 2024-07-19 | 45.00 | 43.90 | 45.20 | -17.40 | -27.88% | 34 | 293 | 35.45% |
| AVGO240816P01340000 | 2024-05-15 9:32AM EDT | 2024-08-16 | 68.00 | 55.60 | 58.60 | -20.20 | -22.90% | 1 | 161 | 34.92% |
| AVGO240920P01340000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 82.70 | 73.50 | 76.70 | -11.35 | -12.07% | 22 | 92 | 35.68% |
| AVGO241018P01340000 | 2024-05-15 9:36AM EDT | 2024-10-18 | 101.55 | 82.80 | 87.80 | -1.13 | -1.10% | 1 | 44 | 35.56% |
| AVGO241220P01340000 | 2024-05-15 10:28AM EDT | 2024-12-20 | 115.80 | 100.70 | 104.50 | -9.20 | -7.36% | 2 | 282 | 34.11% |
| AVGO250117P01340000 | 2024-05-14 3:11PM EDT | 2025-01-17 | 124.50 | 104.70 | 108.00 | 0.00 | - | 2 | 623 | 32.93% |
| AVGO250221P01340000 | 2024-05-13 11:23AM EDT | 2025-02-21 | 140.32 | 108.50 | 114.90 | 0.00 | - | 5 | 5 | 32.30% |
| AVGO250321P01340000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 122.60 | 114.10 | 120.60 | -57.19 | -31.81% | 1 | 101 | 31.97% |
| AVGO250620P01340000 | 2024-02-23 4:30PM EDT | 2025-06-20 | 194.00 | 165.10 | 173.00 | 0.00 | - | 6 | 6 | 37.47% |
| AVGO251219P01340000 | 2024-05-09 3:33PM EDT | 2025-12-19 | 207.91 | 161.90 | 172.80 | 0.00 | - | 4 | 23 | 31.06% |
| AVGO260116P01340000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 176.30 | 167.10 | 175.00 | -21.40 | -10.82% | 1 | 284 | 30.66% |
© 2024 Yahoo. All rights reserved.