Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:1500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524C01500000 | 2024-05-21 11:24AM EDT | 2024-05-24 | 2.80 | 2.60 | 2.80 | -1.20 | -30.38% | 450 | 1,652 | 46.61% |
| AVGO240531C01500000 | 2024-05-21 11:21AM EDT | 2024-05-31 | 6.47 | 6.70 | 7.20 | -1.40 | -17.79% | 100 | 252 | 36.95% |
| AVGO240607C01500000 | 2024-05-21 10:28AM EDT | 2024-06-07 | 10.45 | 11.70 | 12.40 | -3.85 | -26.92% | 45 | 155 | 35.18% |
| AVGO240614C01500000 | 2024-05-21 10:39AM EDT | 2024-06-14 | 24.90 | 25.90 | 27.60 | -5.00 | -16.72% | 19 | 130 | 42.78% |
| AVGO240621C01500000 | 2024-05-21 11:02AM EDT | 2024-06-21 | 28.50 | 28.70 | 30.00 | -2.62 | -8.42% | 94 | 1,700 | 39.47% |
| AVGO240628C01500000 | 2024-05-21 9:57AM EDT | 2024-06-28 | 31.00 | 31.60 | 35.30 | -2.00 | -6.06% | 1 | 53 | 39.01% |
| AVGO240719C01500000 | 2024-05-21 10:29AM EDT | 2024-07-19 | 44.00 | 45.80 | 47.40 | -3.59 | -7.54% | 5 | 422 | 37.25% |
| AVGO240816C01500000 | 2024-05-20 3:03PM EDT | 2024-08-16 | 67.50 | 63.50 | 65.70 | 0.00 | - | 3 | 180 | 37.75% |
| AVGO240920C01500000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 90.61 | 85.80 | 88.80 | 0.00 | - | 1 | 342 | 39.21% |
| AVGO241018C01500000 | 2024-05-20 9:37AM EDT | 2024-10-18 | 102.00 | 98.80 | 101.80 | 0.00 | - | 2 | 97 | 39.05% |
| AVGO241220C01500000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 127.40 | 125.20 | 130.60 | 0.00 | - | 8 | 129 | 39.55% |
| AVGO250117C01500000 | 2024-05-21 10:10AM EDT | 2025-01-17 | 127.20 | 131.40 | 135.70 | -9.20 | -6.74% | 2 | 1,644 | 38.31% |
| AVGO250221C01500000 | 2024-05-16 1:51PM EDT | 2025-02-21 | 160.80 | 142.20 | 146.20 | 0.00 | - | 1 | 32 | 37.97% |
| AVGO250321C01500000 | 2024-05-20 2:09PM EDT | 2025-03-21 | 154.85 | 151.60 | 157.60 | 0.00 | - | 26 | 1,349 | 38.41% |
| AVGO250620C01500000 | 2024-05-20 10:52AM EDT | 2025-06-20 | 183.82 | 178.30 | 185.40 | 0.00 | - | 2 | 536 | 38.47% |
| AVGO251219C01500000 | 2024-05-09 9:34AM EDT | 2025-12-19 | 183.50 | 223.10 | 239.60 | 0.00 | - | 1 | 14 | 39.56% |
| AVGO260116C01500000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 245.80 | 230.80 | 244.00 | 0.00 | - | 2 | 119 | 39.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240524P01500000 | 2024-05-20 1:54PM EDT | 2024-05-24 | 95.00 | 91.30 | 97.90 | 0.00 | - | 1 | 34 | 38.77% |
| AVGO240531P01500000 | 2024-05-17 10:26AM EDT | 2024-05-31 | 101.00 | 94.40 | 100.80 | 0.00 | - | 1 | 3 | 31.20% |
| AVGO240607P01500000 | 2024-05-15 3:14PM EDT | 2024-06-07 | 88.90 | 98.80 | 102.90 | 0.00 | - | - | 8 | 27.58% |
| AVGO240614P01500000 | 2024-05-16 10:31AM EDT | 2024-06-14 | 104.00 | 111.40 | 115.60 | 0.00 | - | - | 2 | 35.71% |
| AVGO240621P01500000 | 2024-05-21 10:11AM EDT | 2024-06-21 | 125.25 | 113.10 | 118.10 | +4.30 | +3.56% | 10 | 70 | 33.42% |
| AVGO240628P01500000 | 2024-05-17 1:56PM EDT | 2024-06-28 | 140.00 | 116.40 | 127.00 | 0.00 | - | 1 | 10 | 35.97% |
| AVGO240719P01500000 | 2024-05-20 2:18PM EDT | 2024-07-19 | 139.55 | 128.90 | 133.30 | +7.35 | +5.56% | 11 | 85 | 32.12% |
| AVGO240816P01500000 | 2024-05-16 11:34AM EDT | 2024-08-16 | 129.70 | 140.70 | 145.90 | 0.00 | - | 1 | 4 | 31.48% |
| AVGO240920P01500000 | 2024-05-21 10:17AM EDT | 2024-09-20 | 166.68 | 157.40 | 164.20 | +0.18 | +0.11% | 2 | 47 | 32.53% |
| AVGO241018P01500000 | 2024-05-16 2:48PM EDT | 2024-10-18 | 167.80 | 168.70 | 173.90 | 0.00 | - | 1 | 18 | 32.13% |
| AVGO241220P01500000 | 2024-04-22 9:48AM EDT | 2024-12-20 | 309.00 | 186.00 | 190.80 | 0.00 | - | 5 | 0 | 31.01% |
| AVGO250117P01500000 | 2024-05-16 11:28AM EDT | 2025-01-17 | 180.00 | 191.00 | 195.70 | 0.00 | - | 1 | 56 | 30.25% |
| AVGO250321P01500000 | 2024-05-20 11:24AM EDT | 2025-03-21 | 204.90 | 198.90 | 208.20 | 0.00 | - | 1 | 75 | 29.41% |
| AVGO250620P01500000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 213.03 | 213.70 | 225.30 | 0.00 | - | 2 | 20 | 28.76% |
| AVGO251219P01500000 | 2024-03-21 10:09AM EDT | 2025-12-19 | 281.00 | 355.10 | 372.00 | 0.00 | - | 4 | 13 | 44.72% |
| AVGO260116P01500000 | 2024-05-20 12:17PM EDT | 2026-01-16 | 253.30 | 249.40 | 261.70 | 0.00 | - | 5 | 49 | 28.31% |
© 2024 Yahoo. All rights reserved.