Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:1320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01320000 | 2024-04-30 9:49AM EDT | 2024-05-03 | 35.40 | 36.10 | 38.00 | -0.94 | -2.59% | 13 | 104 | 46.39% |
| AVGO240510C01320000 | 2024-04-30 9:44AM EDT | 2024-05-10 | 49.50 | 47.10 | 49.00 | +2.75 | +5.88% | 6 | 37 | 40.38% |
| AVGO240517C01320000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 55.30 | 56.40 | 58.00 | +4.50 | +8.86% | 2 | 448 | 39.37% |
| AVGO240524C01320000 | 2024-04-30 9:43AM EDT | 2024-05-24 | 65.50 | 64.20 | 69.40 | +12.10 | +22.66% | 2 | 16 | 41.74% |
| AVGO240531C01320000 | 2024-04-26 2:36PM EDT | 2024-05-31 | 74.25 | 68.10 | 75.00 | 0.00 | - | 6 | 15 | 40.49% |
| AVGO240621C01320000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 94.10 | 93.90 | 96.70 | 0.00 | - | 75 | 208 | 42.29% |
| AVGO240719C01320000 | 2024-04-29 11:37AM EDT | 2024-07-19 | 103.00 | 108.10 | 110.40 | 0.00 | - | 50 | 162 | 39.73% |
| AVGO240816C01320000 | 2024-04-26 2:56PM EDT | 2024-08-16 | 124.80 | 121.70 | 125.50 | 0.00 | - | 3 | 101 | 39.49% |
| AVGO240920C01320000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 106.80 | 141.00 | 146.90 | 0.00 | - | 3 | 139 | 40.84% |
| AVGO241018C01320000 | 2024-04-29 10:55AM EDT | 2024-10-18 | 152.00 | 150.70 | 155.80 | 0.00 | - | 1 | 53 | 39.83% |
| AVGO241220C01320000 | 2024-04-29 10:33AM EDT | 2024-12-20 | 180.15 | 176.40 | 183.40 | 0.00 | - | 10 | 145 | 40.64% |
| AVGO250117C01320000 | 2024-04-26 10:54AM EDT | 2025-01-17 | 190.40 | 182.10 | 187.90 | 0.00 | - | 8 | 584 | 39.43% |
| AVGO250221C01320000 | 2024-04-26 10:47AM EDT | 2025-02-21 | 201.11 | 192.20 | 198.00 | 0.00 | - | 5 | 8 | 39.18% |
| AVGO250321C01320000 | 2024-04-26 10:00AM EDT | 2025-03-21 | 196.71 | 201.90 | 209.90 | 0.00 | - | 6 | 9 | 39.87% |
| AVGO250620C01320000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 222.00 | 222.60 | 234.30 | 0.00 | - | 2 | 14 | 39.64% |
| AVGO251219C01320000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 270.37 | 266.00 | 280.90 | 0.00 | - | 2 | 73 | 40.12% |
| AVGO260116C01320000 | 2024-04-29 10:32AM EDT | 2026-01-16 | 278.00 | 273.00 | 285.90 | 0.00 | - | 8 | 47 | 39.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01320000 | 2024-04-30 9:50AM EDT | 2024-05-03 | 15.20 | 14.30 | 15.50 | -4.80 | -24.00% | 114 | 163 | 44.65% |
| AVGO240510P01320000 | 2024-04-29 3:42PM EDT | 2024-05-10 | 23.60 | 24.20 | 25.50 | -3.54 | -13.04% | 2 | 18 | 38.25% |
| AVGO240517P01320000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 34.70 | 32.10 | 33.30 | 0.00 | - | 27 | 244 | 36.69% |
| AVGO240524P01320000 | 2024-04-30 9:45AM EDT | 2024-05-24 | 39.50 | 38.80 | 41.50 | -3.50 | -8.14% | 42 | 8 | 37.14% |
| AVGO240531P01320000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 50.70 | 41.80 | 46.90 | 0.00 | - | 3 | 7 | 36.31% |
| AVGO240607P01320000 | 2024-04-26 10:08AM EDT | 2024-06-07 | 53.71 | 46.60 | 51.40 | 0.00 | - | 1 | 1 | 35.52% |
| AVGO240621P01320000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 66.60 | 63.40 | 66.00 | 0.00 | - | 3 | 230 | 37.76% |
| AVGO240719P01320000 | 2024-04-29 12:42PM EDT | 2024-07-19 | 78.90 | 76.50 | 78.50 | 0.00 | - | 3 | 130 | 35.58% |
| AVGO240816P01320000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 87.70 | 86.00 | 88.70 | 0.00 | - | 1 | 84 | 34.22% |
| AVGO240920P01320000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 107.50 | 100.00 | 104.10 | 0.00 | - | 7 | 33 | 34.43% |
| AVGO241018P01320000 | 2024-04-29 1:20PM EDT | 2024-10-18 | 111.50 | 108.40 | 111.80 | 0.00 | - | 3 | 36 | 33.64% |
| AVGO241220P01320000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 126.93 | 124.20 | 127.70 | 0.00 | - | 15 | 300 | 32.55% |
| AVGO250117P01320000 | 2024-04-26 10:09AM EDT | 2025-01-17 | 131.68 | 129.30 | 132.90 | 0.00 | - | 15 | 537 | 31.94% |
| AVGO250221P01320000 | 2024-04-19 12:43PM EDT | 2025-02-21 | 191.43 | 134.60 | 138.70 | 0.00 | - | 1 | 1 | 31.23% |
| AVGO250321P01320000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 157.50 | 140.40 | 145.30 | 0.00 | - | 5 | 19 | 31.19% |
| AVGO250620P01320000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 169.60 | 150.50 | 161.70 | 0.00 | - | 108 | 2 | 30.51% |
| AVGO251219P01320000 | 2024-04-03 10:33AM EDT | 2025-12-19 | 176.89 | 178.70 | 190.70 | 0.00 | - | 1 | 3 | 29.80% |
| AVGO260116P01320000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 175.50 | 183.30 | 192.40 | 0.00 | - | 1 | 9 | 29.37% |
© 2024 Yahoo. All rights reserved.