Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01400000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 23.78 | 22.70 | 23.70 | -11.22 | -32.06% | 325 | 693 | 47.61% |
| AVGO240531C01400000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 33.10 | 31.90 | 33.10 | -10.90 | -24.77% | 71 | 202 | 36.25% |
| AVGO240607C01400000 | 2024-05-21 3:09PM EDT | 2024-06-07 | 42.47 | 39.40 | 41.60 | -9.03 | -17.53% | 15 | 166 | 34.86% |
| AVGO240614C01400000 | 2024-05-21 2:29PM EDT | 2024-06-14 | 58.22 | 55.90 | 62.90 | -11.78 | -16.83% | 32 | 103 | 44.23% |
| AVGO240621C01400000 | 2024-05-21 3:11PM EDT | 2024-06-21 | 65.00 | 62.50 | 63.70 | -5.94 | -8.37% | 40 | 773 | 39.41% |
| AVGO240628C01400000 | 2024-05-21 2:56PM EDT | 2024-06-28 | 68.65 | 64.60 | 71.60 | -8.35 | -10.84% | 8 | 43 | 39.99% |
| AVGO240719C01400000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 82.60 | 80.90 | 82.90 | -6.40 | -7.19% | 15 | 397 | 37.14% |
| AVGO240816C01400000 | 2024-05-21 3:19PM EDT | 2024-08-16 | 102.50 | 99.60 | 101.60 | -9.50 | -8.48% | 7 | 77 | 37.46% |
| AVGO240920C01400000 | 2024-05-21 10:51AM EDT | 2024-09-20 | 129.06 | 123.60 | 125.60 | -3.94 | -2.96% | 1 | 229 | 39.11% |
| AVGO241018C01400000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 138.40 | 136.30 | 139.20 | -1.50 | -1.07% | 17 | 154 | 39.10% |
| AVGO241220C01400000 | 2024-05-21 11:47AM EDT | 2024-12-20 | 165.00 | 161.00 | 169.80 | -4.00 | -2.37% | 5 | 160 | 40.05% |
| AVGO250117C01400000 | 2024-05-21 2:54PM EDT | 2025-01-17 | 173.00 | 168.90 | 175.60 | -9.93 | -5.43% | 5 | 597 | 38.94% |
| AVGO250221C01400000 | 2024-05-21 10:03AM EDT | 2025-02-21 | 182.10 | 178.10 | 187.10 | -5.95 | -3.16% | 4 | 17 | 38.79% |
| AVGO250321C01400000 | 2024-05-17 3:04PM EDT | 2025-03-21 | 192.00 | 188.20 | 199.00 | 0.00 | - | 16 | 1,152 | 39.33% |
| AVGO250620C01400000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 222.12 | 214.60 | 228.20 | -5.50 | -2.42% | 5 | 53 | 39.62% |
| AVGO251219C01400000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 290.15 | 262.20 | 276.00 | 0.00 | - | 2 | 40 | 39.77% |
| AVGO260116C01400000 | 2024-05-21 9:50AM EDT | 2026-01-16 | 274.40 | 265.50 | 280.00 | +2.40 | +0.88% | 1 | 108 | 39.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01400000 | 2024-05-21 3:28PM EDT | 2024-05-24 | 23.18 | 22.30 | 23.10 | +2.18 | +10.38% | 155 | 300 | 44.84% |
| AVGO240531P01400000 | 2024-05-21 3:46PM EDT | 2024-05-31 | 30.50 | 30.60 | 31.50 | +4.30 | +16.41% | 99 | 56 | 33.66% |
| AVGO240607P01400000 | 2024-05-21 11:38AM EDT | 2024-06-07 | 36.02 | 37.20 | 39.10 | +2.85 | +8.59% | 1 | 30 | 32.12% |
| AVGO240614P01400000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 55.00 | 53.40 | 55.80 | +4.17 | +8.20% | 80 | 28 | 38.71% |
| AVGO240621P01400000 | 2024-05-21 1:36PM EDT | 2024-06-21 | 58.20 | 58.50 | 59.70 | +3.00 | +5.43% | 130 | 760 | 36.46% |
| AVGO240628P01400000 | 2024-05-21 1:24PM EDT | 2024-06-28 | 63.54 | 61.00 | 67.80 | +3.16 | +5.23% | 3 | 4 | 37.44% |
| AVGO240719P01400000 | 2024-05-21 2:10PM EDT | 2024-07-19 | 75.10 | 75.30 | 77.00 | +4.90 | +6.98% | 6 | 623 | 34.15% |
| AVGO240816P01400000 | 2024-05-21 3:17PM EDT | 2024-08-16 | 88.00 | 88.40 | 90.60 | +2.80 | +3.29% | 8 | 34 | 33.13% |
| AVGO240920P01400000 | 2024-05-21 9:48AM EDT | 2024-09-20 | 110.25 | 106.90 | 108.80 | +4.34 | +4.10% | 11 | 118 | 33.64% |
| AVGO241018P01400000 | 2024-05-21 3:49PM EDT | 2024-10-18 | 118.20 | 117.70 | 119.90 | +3.87 | +3.38% | 20 | 26 | 33.46% |
| AVGO241220P01400000 | 2024-05-20 10:15AM EDT | 2024-12-20 | 138.60 | 132.40 | 140.00 | +2.40 | +1.76% | 2 | 111 | 32.82% |
| AVGO250117P01400000 | 2024-05-21 12:13PM EDT | 2025-01-17 | 140.13 | 138.40 | 146.90 | +7.13 | +5.36% | 5 | 147 | 32.39% |
| AVGO250221P01400000 | 2024-05-21 12:13PM EDT | 2025-02-21 | 145.76 | 143.20 | 151.30 | +7.03 | +5.07% | 5 | 47 | 31.19% |
| AVGO250321P01400000 | 2024-05-20 1:19PM EDT | 2025-03-21 | 147.43 | 148.30 | 156.70 | 0.00 | - | 5 | 1,201 | 30.79% |
| AVGO250620P01400000 | 2024-05-21 2:56PM EDT | 2025-06-20 | 169.90 | 165.00 | 176.30 | +1.60 | +0.95% | 5 | 15 | 30.42% |
| AVGO251219P01400000 | 2024-05-09 3:33PM EDT | 2025-12-19 | 240.79 | 194.00 | 206.90 | 0.00 | - | 20 | 34 | 29.60% |
| AVGO260116P01400000 | 2024-05-20 11:37AM EDT | 2026-01-16 | 200.35 | 196.00 | 211.00 | 0.00 | - | 2 | 289 | 29.49% |
© 2024 Yahoo. All rights reserved.