Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:1440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01440000 | 2024-05-21 1:29PM EDT | 2024-05-24 | 11.00 | 10.70 | 11.30 | -3.80 | -25.68% | 107 | 364 | 42.87% |
| AVGO240531C01440000 | 2024-05-21 1:27PM EDT | 2024-05-31 | 18.40 | 18.60 | 19.20 | -3.40 | -15.60% | 19 | 79 | 34.90% |
| AVGO240607C01440000 | 2024-05-20 1:14PM EDT | 2024-06-07 | 29.32 | 26.00 | 26.80 | 0.00 | - | 14 | 31 | 33.77% |
| AVGO240614C01440000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 42.08 | 43.80 | 45.00 | -7.14 | -14.51% | 2 | 8 | 41.43% |
| AVGO240621C01440000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 54.40 | 46.90 | 48.40 | 0.00 | - | 115 | 343 | 38.70% |
| AVGO240628C01440000 | 2024-05-20 1:55PM EDT | 2024-06-28 | 54.90 | 49.70 | 54.20 | 0.00 | - | 8 | 24 | 38.26% |
| AVGO240719C01440000 | 2024-05-21 12:56PM EDT | 2024-07-19 | 66.90 | 65.40 | 66.90 | -2.65 | -3.81% | 1 | 117 | 36.48% |
| AVGO240816C01440000 | 2024-05-21 10:28AM EDT | 2024-08-16 | 84.23 | 83.90 | 87.00 | -4.65 | -5.23% | 2 | 72 | 37.45% |
| AVGO240920C01440000 | 2024-05-21 11:48AM EDT | 2024-09-20 | 109.22 | 107.20 | 110.30 | -4.08 | -3.60% | 1 | 65 | 38.84% |
| AVGO241018C01440000 | 2024-05-20 1:04PM EDT | 2024-10-18 | 128.80 | 120.20 | 123.10 | 0.00 | - | 5 | 349 | 38.61% |
| AVGO241220C01440000 | 2024-05-17 12:51PM EDT | 2024-12-20 | 146.78 | 146.20 | 150.70 | 0.00 | - | 2 | 151 | 38.87% |
| AVGO250117C01440000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 155.73 | 152.80 | 158.20 | -6.07 | -3.75% | 5 | 193 | 38.20% |
| AVGO250221C01440000 | 2024-05-21 9:49AM EDT | 2025-02-21 | 164.14 | 163.80 | 168.70 | -9.37 | -5.40% | 10 | 48 | 37.87% |
| AVGO250321C01440000 | 2024-05-21 9:49AM EDT | 2025-03-21 | 174.57 | 174.40 | 179.20 | -9.47 | -5.15% | 5 | 35 | 38.15% |
| AVGO250620C01440000 | 2024-05-16 11:57AM EDT | 2025-06-20 | 232.50 | 200.50 | 210.20 | 0.00 | - | 6 | 114 | 38.83% |
| AVGO251219C01440000 | 2024-05-02 10:50AM EDT | 2025-12-19 | 158.28 | 247.90 | 260.00 | 0.00 | - | 1 | 11 | 39.30% |
| AVGO260116C01440000 | 2024-05-21 11:20AM EDT | 2026-01-16 | 258.14 | 253.10 | 261.10 | -18.96 | -6.84% | 1 | 22 | 38.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01440000 | 2024-05-21 11:01AM EDT | 2024-05-24 | 45.20 | 43.90 | 47.00 | -11.02 | -19.60% | 10 | 85 | 41.58% |
| AVGO240531P01440000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 51.10 | 51.70 | 54.40 | 0.00 | - | 6 | 21 | 33.62% |
| AVGO240607P01440000 | 2024-05-17 11:02AM EDT | 2024-06-07 | 65.90 | 58.10 | 59.40 | 0.00 | - | 4 | 8 | 30.60% |
| AVGO240614P01440000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 84.84 | 73.90 | 76.30 | 0.00 | - | 3 | 10 | 37.93% |
| AVGO240621P01440000 | 2024-05-20 1:16PM EDT | 2024-06-21 | 82.60 | 77.10 | 79.90 | +6.87 | +9.07% | 1 | 392 | 35.74% |
| AVGO240628P01440000 | 2024-05-14 2:54PM EDT | 2024-06-28 | 107.30 | 80.20 | 86.90 | 0.00 | - | - | 6 | 36.25% |
| AVGO240719P01440000 | 2024-05-20 1:16PM EDT | 2024-07-19 | 92.68 | 94.30 | 96.60 | 0.00 | - | 18 | 302 | 33.54% |
| AVGO240816P01440000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 102.71 | 107.70 | 110.30 | 0.00 | - | - | 4 | 32.71% |
| AVGO240920P01440000 | 2024-05-21 9:34AM EDT | 2024-09-20 | 131.40 | 125.20 | 128.40 | +9.40 | +7.70% | 30 | 15 | 33.25% |
| AVGO241018P01440000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 139.10 | 137.00 | 139.60 | +10.50 | +8.16% | 8 | 8 | 33.12% |
| AVGO241220P01440000 | 2024-05-20 2:36PM EDT | 2024-12-20 | 153.00 | 152.90 | 157.40 | 0.00 | - | 12 | 58 | 31.97% |
| AVGO250117P01440000 | 2024-05-08 12:34PM EDT | 2025-01-17 | 199.10 | 158.00 | 162.40 | 0.00 | - | 1 | 62 | 31.17% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 2025-02-21 | 236.10 | 161.80 | 168.50 | 0.00 | - | 1 | 1 | 30.38% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 208.50 | 168.90 | 176.80 | 0.00 | - | 2 | 5 | 30.58% |
| AVGO250620P01440000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 220.00 | 185.40 | 192.80 | 0.00 | - | 2 | 5 | 29.59% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 244.60 | 242.00 | 260.00 | 0.00 | - | 1 | 2 | 34.10% |
| AVGO260116P01440000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 222.10 | 219.40 | 228.80 | -11.70 | -5.00% | 5 | 261 | 28.94% |
© 2024 Yahoo. All rights reserved.