Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:1260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426C01260000 | 2024-04-25 11:49AM EDT | 2024-04-26 | 31.00 | 30.50 | 34.40 | +13.00 | +72.22% | 91 | 283 | 49.55% |
| AVGO240503C01260000 | 2024-04-25 10:21AM EDT | 2024-05-03 | 45.70 | 46.40 | 48.50 | +14.45 | +46.24% | 19 | 89 | 42.60% |
| AVGO240510C01260000 | 2024-04-25 11:00AM EDT | 2024-05-10 | 54.70 | 53.90 | 55.60 | +12.70 | +30.24% | 57 | 12 | 38.89% |
| AVGO240517C01260000 | 2024-04-25 10:45AM EDT | 2024-05-17 | 65.10 | 61.90 | 63.50 | +18.00 | +38.22% | 24 | 242 | 38.80% |
| AVGO240524C01260000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 49.70 | 69.00 | 75.00 | 0.00 | - | 1 | 2 | 42.03% |
| AVGO240531C01260000 | 2024-04-19 2:36PM EDT | 2024-05-31 | 44.25 | 72.70 | 78.30 | 0.00 | - | 10 | 10 | 39.92% |
| AVGO240621C01260000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 104.60 | 94.30 | 96.40 | +26.60 | +34.10% | 7 | 226 | 40.93% |
| AVGO240719C01260000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 114.42 | 106.80 | 109.10 | +17.82 | +18.45% | 8 | 107 | 38.82% |
| AVGO240816C01260000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 111.00 | 120.40 | 123.20 | +18.10 | +19.48% | 1 | 109 | 38.74% |
| AVGO240920C01260000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 125.00 | 139.20 | 142.50 | 0.00 | - | 7 | 173 | 39.89% |
| AVGO241018C01260000 | 2024-04-24 12:18PM EDT | 2024-10-18 | 130.30 | 148.60 | 152.30 | 0.00 | - | 2 | 19 | 39.41% |
| AVGO241220C01260000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 151.93 | 172.50 | 177.00 | 0.00 | - | 15 | 49 | 39.92% |
| AVGO250117C01260000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 161.00 | 178.20 | 182.40 | 0.00 | - | 3 | 117 | 39.03% |
| AVGO250321C01260000 | 2024-04-11 12:43PM EDT | 2025-03-21 | 259.39 | 195.80 | 202.10 | 0.00 | - | 2 | 3 | 39.27% |
| AVGO250620C01260000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 179.27 | 215.60 | 226.40 | 0.00 | - | 6 | 12 | 39.32% |
| AVGO251219C01260000 | 2024-04-15 2:08PM EDT | 2025-12-19 | 290.00 | 256.00 | 270.50 | 0.00 | - | 1 | 9 | 39.81% |
| AVGO260116C01260000 | 2024-04-24 9:45AM EDT | 2026-01-16 | 267.00 | 263.30 | 274.50 | 0.00 | - | 1 | 40 | 39.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426P01260000 | 2024-04-25 11:46AM EDT | 2024-04-26 | 6.00 | 5.60 | 6.40 | -13.90 | -69.85% | 658 | 178 | 43.01% |
| AVGO240503P01260000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 20.02 | 19.10 | 20.10 | -11.88 | -37.24% | 89 | 286 | 39.36% |
| AVGO240510P01260000 | 2024-04-25 11:14AM EDT | 2024-05-10 | 28.04 | 26.40 | 27.40 | -10.76 | -27.73% | 6 | 39 | 36.70% |
| AVGO240517P01260000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 33.00 | 32.90 | 34.10 | -12.30 | -27.15% | 21 | 309 | 36.03% |
| AVGO240524P01260000 | 2024-04-23 1:47PM EDT | 2024-05-24 | 56.24 | 38.30 | 42.30 | 0.00 | - | 6 | 60 | 37.31% |
| AVGO240531P01260000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 41.55 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 35.30% |
| AVGO240621P01260000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 56.35 | 60.50 | 61.90 | -16.35 | -22.49% | 2 | 180 | 36.67% |
| AVGO240719P01260000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 67.30 | 70.90 | 72.60 | -17.00 | -20.17% | 3 | 368 | 34.51% |
| AVGO240816P01260000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 83.70 | 79.40 | 82.20 | 0.00 | - | 6 | 137 | 33.39% |
| AVGO240920P01260000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 123.90 | 94.20 | 96.40 | 0.00 | - | 1 | 57 | 33.63% |
| AVGO241018P01260000 | 2024-04-19 9:45AM EDT | 2024-10-18 | 115.90 | 100.00 | 104.40 | 0.00 | - | 6 | 40 | 33.14% |
| AVGO241220P01260000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 114.30 | 115.00 | 119.60 | -18.59 | -13.99% | 6 | 864 | 32.20% |
| AVGO250117P01260000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 119.24 | 119.90 | 124.60 | -11.51 | -8.80% | 2 | 779 | 31.63% |
| AVGO250321P01260000 | 2024-04-15 12:00PM EDT | 2025-03-21 | 113.60 | 131.70 | 136.60 | 0.00 | - | 5 | 14 | 30.98% |
| AVGO250620P01260000 | 2024-04-19 1:04PM EDT | 2025-06-20 | 175.15 | 144.00 | 152.70 | 0.00 | - | 2 | 42 | 30.43% |
| AVGO251219P01260000 | 2024-03-08 10:55AM EDT | 2025-12-19 | 173.30 | 154.10 | 162.60 | 0.00 | - | 1 | 1 | 26.98% |
| AVGO260116P01260000 | 2024-04-23 2:25PM EDT | 2026-01-16 | 191.30 | 177.40 | 181.50 | 0.00 | - | 30 | 87 | 29.26% |
© 2024 Yahoo. All rights reserved.