Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240419C01150000 | 2024-04-18 9:40AM EDT | 2024-04-19 | 113.15 | 102.50 | 114.40 | -26.35 | -18.89% | 4 | 312 | 146.73% |
| AVGO240426C01150000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 116.15 | 108.20 | 115.90 | -15.45 | -11.74% | 5 | 1 | 55.90% |
| AVGO240510C01150000 | 2024-04-17 9:44AM EDT | 2024-05-10 | 198.78 | 119.00 | 125.90 | 0.00 | - | 1 | 1 | 46.74% |
| AVGO240517C01150000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 133.55 | 122.90 | 130.40 | -45.25 | -25.31% | 29 | 107 | 45.12% |
| AVGO240621C01150000 | 2024-04-18 12:06PM EDT | 2024-06-21 | 167.23 | 148.30 | 155.50 | -39.87 | -19.25% | 1 | 193 | 45.21% |
| AVGO240920C01150000 | 2024-04-17 2:51PM EDT | 2024-09-20 | 221.80 | 185.70 | 193.40 | 0.00 | - | 1 | 23 | 42.24% |
| AVGO241018C01150000 | 2024-03-26 11:38AM EDT | 2024-10-18 | 269.32 | 193.30 | 200.50 | 0.00 | - | 1 | 1 | 41.10% |
| AVGO241220C01150000 | 2024-04-16 10:08AM EDT | 2024-12-20 | 262.98 | 216.30 | 224.60 | 0.00 | - | 4 | 11 | 41.89% |
| AVGO250117C01150000 | 2024-04-09 10:41AM EDT | 2025-01-17 | 272.40 | 218.70 | 232.90 | 0.00 | - | 1 | 145 | 41.79% |
| AVGO250620C01150000 | 2024-04-15 2:43PM EDT | 2025-06-20 | 280.00 | 259.30 | 270.90 | -29.00 | -9.39% | 1 | 12 | 41.09% |
| AVGO251219C01150000 | 2024-03-04 11:08AM EDT | 2025-12-19 | 422.51 | 372.00 | 390.00 | 0.00 | - | 1 | 96 | 53.14% |
| AVGO260116C01150000 | 2024-04-09 12:25PM EDT | 2026-01-16 | 353.40 | 300.30 | 313.20 | 0.00 | - | 1 | 14 | 40.64% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240419P01150000 | 2024-04-18 9:53AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 9 | 402 | 75.29% |
| AVGO240426P01150000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 2.25 | 2.05 | 2.80 | +1.10 | +95.65% | 72 | 65 | 43.49% |
| AVGO240503P01150000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 6.00 | 5.60 | 6.60 | +2.00 | +50.00% | 16 | 22 | 40.24% |
| AVGO240510P01150000 | 2024-04-18 10:50AM EDT | 2024-05-10 | 9.05 | 8.60 | 10.10 | +2.40 | +36.09% | 2 | 12 | 38.30% |
| AVGO240517P01150000 | 2024-04-18 9:34AM EDT | 2024-05-17 | 12.95 | 12.30 | 13.00 | +3.20 | +32.82% | 10 | 1,028 | 36.63% |
| AVGO240524P01150000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 14.95 | 14.70 | 18.80 | +0.65 | +4.55% | 7 | 62 | 38.24% |
| AVGO240621P01150000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 33.72 | 29.00 | 34.30 | +5.22 | +18.32% | 17 | 317 | 38.24% |
| AVGO240920P01150000 | 2024-04-17 2:53PM EDT | 2024-09-20 | 52.70 | 61.10 | 63.70 | 0.00 | - | 10 | 79 | 35.14% |
| AVGO241018P01150000 | 2024-04-12 11:47AM EDT | 2024-10-18 | 47.20 | 66.40 | 69.60 | 0.00 | - | 94 | 114 | 34.22% |
| AVGO241220P01150000 | 2024-04-18 1:10PM EDT | 2024-12-20 | 78.00 | 80.70 | 85.20 | +8.76 | +12.65% | 1 | 14 | 33.76% |
| AVGO250117P01150000 | 2024-04-17 12:44PM EDT | 2025-01-17 | 80.00 | 86.50 | 89.40 | 0.00 | - | 3 | 97 | 33.06% |
| AVGO250321P01150000 | 2024-04-17 12:25PM EDT | 2025-03-21 | 87.25 | 95.10 | 101.30 | 0.00 | - | 2 | 7 | 32.55% |
| AVGO250620P01150000 | 2024-04-15 12:52PM EDT | 2025-06-20 | 92.15 | 108.60 | 116.00 | 0.00 | - | 1 | 31 | 31.86% |
| AVGO251219P01150000 | 2024-04-11 11:11AM EDT | 2025-12-19 | 114.10 | 132.20 | 142.90 | 0.00 | - | 1 | 6 | 31.24% |
| AVGO260116P01150000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 109.99 | 135.10 | 145.20 | 0.00 | - | 11 | 70 | 30.92% |
© 2024 Yahoo. All rights reserved.