Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426C01220000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 36.72 | 35.60 | 41.60 | +12.72 | +53.00% | 115 | 180 | 47.06% |
| AVGO240503C01220000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 52.47 | 48.00 | 51.30 | +17.38 | +49.53% | 12 | 51 | 40.68% |
| AVGO240510C01220000 | 2024-04-23 9:56AM EDT | 2024-05-10 | 50.68 | 55.30 | 58.40 | +6.44 | +14.56% | 2 | 34 | 38.60% |
| AVGO240517C01220000 | 2024-04-23 2:53PM EDT | 2024-05-17 | 68.70 | 62.40 | 65.40 | +19.20 | +38.79% | 14 | 195 | 38.37% |
| AVGO240524C01220000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 68.30 | 68.40 | 74.80 | +10.60 | +18.37% | 1 | 2 | 40.52% |
| AVGO240621C01220000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 99.42 | 93.80 | 95.90 | +19.00 | +23.63% | 9 | 281 | 40.34% |
| AVGO240719C01220000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 110.40 | 104.40 | 110.70 | +11.40 | +11.52% | 1 | 73 | 39.50% |
| AVGO240816C01220000 | 2024-04-23 3:03PM EDT | 2024-08-16 | 124.09 | 115.00 | 125.40 | +21.32 | +20.75% | 5 | 6 | 39.76% |
| AVGO240920C01220000 | 2024-04-23 2:07PM EDT | 2024-09-20 | 140.50 | 133.00 | 146.10 | +18.50 | +15.16% | 3 | 21 | 41.46% |
| AVGO241018C01220000 | 2024-04-22 12:10PM EDT | 2024-10-18 | 130.00 | 142.50 | 153.30 | 0.00 | - | 3 | 5 | 40.20% |
| AVGO241220C01220000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 148.28 | 168.40 | 175.10 | 0.00 | - | 5 | 24 | 40.09% |
| AVGO250117C01220000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 155.50 | 172.00 | 183.50 | 0.00 | - | 2 | 63 | 39.97% |
| AVGO250620C01220000 | 2024-04-22 2:06PM EDT | 2025-06-20 | 206.05 | 213.10 | 225.20 | 0.00 | - | 1 | 13 | 39.91% |
| AVGO251219C01220000 | 2024-04-22 3:50PM EDT | 2025-12-19 | 243.40 | 250.00 | 268.00 | 0.00 | - | 1 | 7 | 40.32% |
| AVGO260116C01220000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 258.00 | 254.00 | 274.00 | +13.00 | +5.31% | 1 | 22 | 40.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426P01220000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 8.60 | 7.70 | 12.40 | -11.50 | -57.21% | 86 | 233 | 47.04% |
| AVGO240503P01220000 | 2024-04-23 2:08PM EDT | 2024-05-03 | 16.93 | 18.00 | 19.70 | -14.07 | -45.39% | 30 | 68 | 37.68% |
| AVGO240510P01220000 | 2024-04-23 2:20PM EDT | 2024-05-10 | 23.37 | 23.60 | 25.80 | -14.58 | -38.42% | 2 | 50 | 35.35% |
| AVGO240517P01220000 | 2024-04-23 2:28PM EDT | 2024-05-17 | 28.66 | 29.80 | 31.40 | -12.44 | -30.27% | 6 | 257 | 34.52% |
| AVGO240524P01220000 | 2024-04-22 2:54PM EDT | 2024-05-24 | 48.60 | 33.50 | 40.00 | 0.00 | - | 1 | 21 | 36.59% |
| AVGO240531P01220000 | 2024-04-23 11:18AM EDT | 2024-05-31 | 41.36 | 36.10 | 44.40 | -13.19 | -24.18% | 1 | 4 | 35.94% |
| AVGO240621P01220000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 55.50 | 56.10 | 57.50 | -12.63 | -18.54% | 17 | 128 | 35.66% |
| AVGO240719P01220000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 65.30 | 66.10 | 67.60 | -11.40 | -14.86% | 4 | 80 | 33.69% |
| AVGO240816P01220000 | 2024-04-23 12:34PM EDT | 2024-08-16 | 78.20 | 76.10 | 77.60 | -16.20 | -17.16% | 4 | 34 | 32.99% |
| AVGO240920P01220000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 107.50 | 90.00 | 91.90 | 0.00 | - | 9 | 42 | 33.49% |
| AVGO241018P01220000 | 2024-04-22 12:02PM EDT | 2024-10-18 | 115.10 | 95.40 | 103.30 | 0.00 | - | 4 | 67 | 34.10% |
| AVGO241220P01220000 | 2024-04-19 10:57AM EDT | 2024-12-20 | 120.00 | 107.00 | 115.30 | 0.00 | - | 1 | 76 | 32.36% |
| AVGO250117P01220000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 132.10 | 112.70 | 125.10 | 0.00 | - | 1 | 255 | 32.98% |
| AVGO250321P01220000 | 2024-04-16 11:38AM EDT | 2025-03-21 | 108.60 | 122.00 | 138.00 | 0.00 | - | - | 9 | 32.49% |
| AVGO250620P01220000 | 2024-04-22 2:13PM EDT | 2025-06-20 | 153.90 | 137.00 | 152.20 | 0.00 | - | 1 | 5 | 31.51% |
| AVGO251219P01220000 | 2024-03-21 11:51AM EDT | 2025-12-19 | 130.35 | 183.00 | 196.50 | 0.00 | - | 2 | 3 | 33.49% |
| AVGO260116P01220000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 180.93 | 167.80 | 179.50 | +18.21 | +11.19% | 20 | 71 | 30.06% |
© 2024 Yahoo. All rights reserved.