Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:1200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426C01200000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 54.58 | 76.70 | 84.00 | 0.00 | - | 30 | 60 | 66.75% |
| AVGO240503C01200000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 66.00 | 84.10 | 90.30 | 0.00 | - | 4 | 45 | 53.54% |
| AVGO240510C01200000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 46.74 | 90.40 | 96.60 | 0.00 | - | 9 | 5 | 48.25% |
| AVGO240517C01200000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 95.00 | 96.30 | 102.80 | +18.30 | +23.86% | 3 | 846 | 46.28% |
| AVGO240524C01200000 | 2024-04-23 3:29PM EDT | 2024-05-24 | 88.55 | 101.30 | 114.60 | 0.00 | - | 5 | 4 | 49.85% |
| AVGO240621C01200000 | 2024-04-23 1:24PM EDT | 2024-06-21 | 102.00 | 124.40 | 132.00 | 0.00 | - | 11 | 224 | 45.55% |
| AVGO240719C01200000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 126.60 | 134.70 | 140.90 | +6.90 | +5.76% | 1 | 126 | 41.40% |
| AVGO240816C01200000 | 2024-04-16 12:45PM EDT | 2024-08-16 | 193.00 | 147.60 | 154.50 | 0.00 | - | 1 | 2 | 41.14% |
| AVGO240920C01200000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 127.00 | 167.70 | 175.10 | 0.00 | - | 2 | 56 | 42.78% |
| AVGO241018C01200000 | 2024-04-22 3:38PM EDT | 2024-10-18 | 144.20 | 176.50 | 185.20 | 0.00 | - | 12 | 10 | 42.30% |
| AVGO241220C01200000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 183.20 | 198.90 | 208.70 | 0.00 | - | 100 | 131 | 42.39% |
| AVGO250117C01200000 | 2024-04-23 11:38AM EDT | 2025-01-17 | 188.99 | 206.00 | 213.30 | 0.00 | - | 1 | 384 | 41.24% |
| AVGO250221C01200000 | 2024-04-19 1:41PM EDT | 2025-02-21 | 183.00 | 218.20 | 226.50 | 0.00 | - | 2 | 2 | 41.82% |
| AVGO250321C01200000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 180.00 | 222.60 | 235.30 | 0.00 | - | 3 | 6 | 41.94% |
| AVGO250620C01200000 | 2024-04-01 12:28PM EDT | 2025-06-20 | 296.70 | 244.10 | 259.50 | 0.00 | - | 1 | 61 | 41.86% |
| AVGO251219C01200000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 252.29 | 282.00 | 300.00 | 0.00 | - | 2 | 37 | 41.63% |
| AVGO260116C01200000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 252.00 | 286.10 | 304.00 | 0.00 | - | 4 | 141 | 41.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426P01200000 | 2024-04-24 9:55AM EDT | 2024-04-26 | 1.30 | 1.20 | 1.40 | -3.40 | -72.34% | 60 | 486 | 43.68% |
| AVGO240503P01200000 | 2024-04-24 9:51AM EDT | 2024-05-03 | 6.50 | 6.90 | 7.50 | -5.08 | -43.87% | 15 | 159 | 38.76% |
| AVGO240510P01200000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 18.70 | 11.20 | 12.10 | 0.00 | - | 13 | 170 | 35.92% |
| AVGO240517P01200000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 15.47 | 16.10 | 16.70 | -8.13 | -34.45% | 5 | 1,426 | 34.94% |
| AVGO240524P01200000 | 2024-04-23 3:38PM EDT | 2024-05-24 | 26.64 | 19.20 | 24.10 | 0.00 | - | 6 | 27 | 36.95% |
| AVGO240531P01200000 | 2024-04-23 1:04PM EDT | 2024-05-31 | 35.07 | 21.90 | 26.90 | 0.00 | - | 9 | 79 | 35.41% |
| AVGO240621P01200000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 38.18 | 39.70 | 41.80 | -8.32 | -17.89% | 4 | 680 | 36.79% |
| AVGO240719P01200000 | 2024-04-23 2:43PM EDT | 2024-07-19 | 56.50 | 48.80 | 50.00 | 0.00 | - | 28 | 227 | 33.97% |
| AVGO240816P01200000 | 2024-04-23 12:00PM EDT | 2024-08-16 | 71.25 | 56.70 | 60.10 | 0.00 | - | 2 | 106 | 33.43% |
| AVGO240920P01200000 | 2024-04-24 9:54AM EDT | 2024-09-20 | 73.00 | 71.60 | 73.90 | -7.60 | -9.43% | 9 | 209 | 33.86% |
| AVGO241018P01200000 | 2024-04-23 2:17PM EDT | 2024-10-18 | 89.11 | 78.70 | 81.80 | 0.00 | - | 5 | 183 | 33.47% |
| AVGO241220P01200000 | 2024-04-24 9:52AM EDT | 2024-12-20 | 93.30 | 92.90 | 97.30 | -16.10 | -14.72% | 7 | 75 | 32.78% |
| AVGO250117P01200000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 97.90 | 98.50 | 101.90 | -12.05 | -10.96% | 9 | 587 | 32.15% |
| AVGO250321P01200000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 122.58 | 108.70 | 117.60 | 0.00 | - | 1 | 11 | 32.39% |
| AVGO250620P01200000 | 2024-04-16 3:52PM EDT | 2025-06-20 | 112.80 | 119.70 | 132.90 | 0.00 | - | 6 | 75 | 31.67% |
| AVGO251219P01200000 | 2024-04-12 12:58PM EDT | 2025-12-19 | 133.25 | 144.20 | 157.10 | 0.00 | - | 1 | 5 | 30.41% |
| AVGO260116P01200000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 174.15 | 148.70 | 158.40 | 0.00 | - | 3 | 104 | 29.94% |
© 2024 Yahoo. All rights reserved.