Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426C01240000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 12.40 | 11.40 | 13.10 | -31.20 | -71.56% | 204 | 9 | 40.25% |
| AVGO240510C01240000 | 2024-04-19 1:52PM EDT | 2024-05-10 | 40.10 | 28.00 | 31.80 | -79.36 | -66.43% | 2 | 1 | 40.51% |
| AVGO240517C01240000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 35.50 | 34.60 | 37.30 | -32.30 | -47.64% | 271 | 240 | 39.33% |
| AVGO240531C01240000 | 2024-04-16 2:43PM EDT | 2024-05-31 | 126.54 | 44.10 | 51.90 | 0.00 | - | - | 3 | 41.20% |
| AVGO240621C01240000 | 2024-04-19 2:47PM EDT | 2024-06-21 | 66.80 | 62.50 | 67.40 | -53.06 | -44.27% | 31 | 109 | 41.45% |
| AVGO240719C01240000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 78.05 | 75.40 | 79.60 | -32.85 | -29.62% | 12 | 51 | 39.58% |
| AVGO240816C01240000 | 2024-04-19 11:02AM EDT | 2024-08-16 | 106.00 | 87.30 | 93.50 | -101.07 | -48.81% | 1 | 35 | 39.68% |
| AVGO240920C01240000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 126.50 | 105.80 | 109.90 | -59.40 | -31.95% | 1 | 51 | 40.13% |
| AVGO241220C01240000 | 2024-04-15 3:17PM EDT | 2024-12-20 | 207.17 | 133.30 | 142.90 | 0.00 | - | 1 | 24 | 40.20% |
| AVGO250117C01240000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 147.00 | 143.30 | 152.10 | -52.90 | -26.46% | 204 | 453 | 40.31% |
| AVGO250620C01240000 | 2024-03-01 4:13PM EDT | 2025-06-20 | 324.90 | 254.80 | 270.00 | 0.00 | - | 1 | 8 | 53.77% |
| AVGO251219C01240000 | 2024-03-01 12:01PM EDT | 2025-12-19 | 338.67 | 294.20 | 307.90 | 0.00 | - | 1 | 35 | 51.47% |
| AVGO260116C01240000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 233.00 | 222.10 | 234.30 | -35.40 | -13.19% | 3 | 29 | 39.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426P01240000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 48.80 | 45.90 | 49.20 | +29.10 | +147.72% | 203 | 200 | 41.62% |
| AVGO240503P01240000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 55.23 | 55.90 | 59.00 | +26.50 | +92.24% | 15 | 32 | 40.67% |
| AVGO240510P01240000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 64.70 | 59.90 | 64.50 | +34.53 | +114.45% | 48 | 52 | 38.20% |
| AVGO240517P01240000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 65.40 | 66.30 | 71.30 | +25.60 | +64.32% | 145 | 213 | 38.34% |
| AVGO240524P01240000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 74.90 | 69.40 | 76.00 | +34.11 | +83.62% | 16 | 32 | 37.52% |
| AVGO240531P01240000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 26.66 | 72.40 | 81.00 | 0.00 | - | 1 | 1 | 37.37% |
| AVGO240621P01240000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 86.10 | 90.90 | 97.40 | +23.70 | +37.98% | 26 | 228 | 38.80% |
| AVGO240719P01240000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 105.00 | 102.00 | 106.40 | +41.00 | +64.06% | 7 | 219 | 36.05% |
| AVGO240816P01240000 | 2024-04-19 10:15AM EDT | 2024-08-16 | 91.90 | 111.60 | 115.30 | +8.44 | +10.11% | 12 | 71 | 34.77% |
| AVGO240920P01240000 | 2024-04-19 2:13PM EDT | 2024-09-20 | 116.20 | 119.10 | 127.20 | +23.70 | +25.62% | 42 | 78 | 34.38% |
| AVGO241018P01240000 | 2024-04-19 2:36PM EDT | 2024-10-18 | 126.95 | 125.90 | 138.00 | +18.13 | +16.66% | 7 | 24 | 34.81% |
| AVGO241220P01240000 | 2024-04-17 9:59AM EDT | 2024-12-20 | 143.29 | 140.20 | 149.90 | +47.21 | +49.14% | 5 | 176 | 33.03% |
| AVGO250117P01240000 | 2024-04-19 3:13PM EDT | 2025-01-17 | 147.72 | 147.70 | 159.00 | +47.00 | +46.66% | 198 | 351 | 33.48% |
| AVGO250321P01240000 | 2024-03-21 10:48AM EDT | 2025-03-21 | 106.60 | 155.10 | 167.70 | 0.00 | - | - | 1 | 32.07% |
| AVGO250620P01240000 | 2024-04-19 9:48AM EDT | 2025-06-20 | 153.63 | 169.00 | 182.00 | +36.59 | +31.26% | 4 | 13 | 31.21% |
| AVGO260116P01240000 | 2024-04-17 3:45PM EDT | 2026-01-16 | 171.28 | 198.50 | 209.90 | 0.00 | - | 60 | 93 | 29.98% |
© 2024 Yahoo. All rights reserved.