Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:1280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426C01280000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 65.01 | 62.20 | 69.00 | +42.81 | +186.29% | 13 | 405 | 71.22% |
| AVGO240503C01280000 | 2024-04-26 9:59AM EDT | 2024-05-03 | 71.65 | 73.10 | 79.10 | +32.65 | +83.72% | 5 | 95 | 51.17% |
| AVGO240510C01280000 | 2024-04-25 1:54PM EDT | 2024-05-10 | 54.70 | 79.10 | 85.90 | 0.00 | - | 7 | 8 | 44.96% |
| AVGO240517C01280000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 93.80 | 87.50 | 93.80 | +37.40 | +66.31% | 7 | 374 | 44.06% |
| AVGO240524C01280000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 95.45 | 94.30 | 102.00 | +41.93 | +78.34% | 1 | 3 | 44.44% |
| AVGO240531C01280000 | 2024-04-25 1:10PM EDT | 2024-05-31 | 71.00 | 101.50 | 109.00 | 0.00 | - | 1 | 3 | 44.45% |
| AVGO240621C01280000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 125.00 | 121.00 | 126.10 | +34.50 | +38.12% | 8 | 366 | 44.03% |
| AVGO240719C01280000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 131.97 | 134.00 | 139.30 | +23.32 | +21.46% | 15 | 395 | 41.49% |
| AVGO240816C01280000 | 2024-04-24 9:53AM EDT | 2024-08-16 | 108.70 | 147.60 | 153.80 | 0.00 | - | 5 | 17 | 41.12% |
| AVGO240920C01280000 | 2024-04-25 9:49AM EDT | 2024-09-20 | 128.00 | 168.50 | 175.30 | 0.00 | - | 1 | 101 | 42.56% |
| AVGO241018C01280000 | 2024-03-20 9:33AM EDT | 2024-10-18 | 122.56 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AVGO241220C01280000 | 2024-04-26 10:02AM EDT | 2024-12-20 | 195.00 | 199.20 | 210.60 | +32.42 | +19.94% | 1 | 126 | 42.03% |
| AVGO250117C01280000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 188.73 | 203.30 | 216.40 | +16.13 | +9.35% | 2 | 466 | 41.09% |
| AVGO250221C01280000 | 2024-04-24 10:03AM EDT | 2025-02-21 | 173.00 | 217.20 | 224.20 | 0.00 | - | 1 | 2 | 40.32% |
| AVGO250321C01280000 | 2024-03-21 9:44AM EDT | 2025-03-21 | 231.90 | 141.00 | 151.80 | 0.00 | - | - | 1 | 23.64% |
| AVGO250620C01280000 | 2024-04-03 1:28PM EDT | 2025-06-20 | 274.76 | 244.10 | 261.50 | 0.00 | - | 1 | 93 | 40.97% |
| AVGO251219C01280000 | 2024-04-17 3:54PM EDT | 2025-12-19 | 265.70 | 290.30 | 305.30 | 0.00 | - | 1 | 74 | 40.97% |
| AVGO260116C01280000 | 2024-04-26 10:33AM EDT | 2026-01-16 | 296.40 | 297.20 | 308.40 | +28.40 | +10.60% | 1 | 53 | 40.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240426P01280000 | 2024-04-26 10:40AM EDT | 2024-04-26 | 0.15 | 0.05 | 0.20 | -8.43 | -98.25% | 644 | 515 | 44.14% |
| AVGO240503P01280000 | 2024-04-26 11:08AM EDT | 2024-05-03 | 7.60 | 7.50 | 8.10 | -17.40 | -69.60% | 46 | 160 | 38.22% |
| AVGO240510P01280000 | 2024-04-26 10:33AM EDT | 2024-05-10 | 15.00 | 13.70 | 14.80 | -17.60 | -53.99% | 11 | 317 | 36.27% |
| AVGO240517P01280000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 20.52 | 20.10 | 21.00 | -16.48 | -44.54% | 22 | 351 | 35.74% |
| AVGO240524P01280000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 36.00 | 25.10 | 30.30 | -8.15 | -18.46% | 6 | 13 | 38.27% |
| AVGO240531P01280000 | 2024-04-19 9:48AM EDT | 2024-05-31 | 71.40 | 27.90 | 33.00 | 0.00 | - | 2 | 2 | 36.16% |
| AVGO240621P01280000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 46.96 | 48.20 | 50.00 | -16.89 | -26.45% | 13 | 282 | 37.57% |
| AVGO240719P01280000 | 2024-04-25 2:50PM EDT | 2024-07-19 | 61.20 | 59.60 | 61.90 | -17.50 | -22.24% | 3 | 148 | 35.72% |
| AVGO240816P01280000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 110.20 | 67.70 | 69.90 | 0.00 | - | 3 | 113 | 33.84% |
| AVGO240920P01280000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 100.90 | 83.50 | 86.40 | 0.00 | - | 1 | 71 | 34.69% |
| AVGO241018P01280000 | 2024-04-15 1:25PM EDT | 2024-10-18 | 100.63 | 90.90 | 93.60 | 0.00 | - | 1 | 41 | 33.86% |
| AVGO241220P01280000 | 2024-04-26 10:29AM EDT | 2024-12-20 | 108.08 | 105.30 | 109.10 | -15.11 | -12.27% | 17 | 101 | 32.82% |
| AVGO250117P01280000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 112.68 | 108.90 | 112.70 | -15.44 | -12.05% | 18 | 301 | 31.87% |
| AVGO250321P01280000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 139.30 | 119.90 | 127.20 | 0.00 | - | 3 | 11 | 31.66% |
| AVGO250620P01280000 | 2024-04-11 1:50PM EDT | 2025-06-20 | 131.40 | 131.80 | 140.10 | 0.00 | - | 1 | 5 | 30.39% |
| AVGO260116P01280000 | 2024-04-25 12:45PM EDT | 2026-01-16 | 183.50 | 162.80 | 174.00 | 0.00 | - | 11 | 29 | 29.88% |
© 2024 Yahoo. All rights reserved.