Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:1360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01360000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 9.50 | 9.50 | 10.20 | -7.10 | -42.77% | 100 | 140 | 46.77% |
| AVGO240510C01360000 | 2024-04-30 11:44AM EDT | 2024-05-10 | 22.30 | 18.80 | 19.80 | -1.30 | -5.51% | 39 | 41 | 40.21% |
| AVGO240517C01360000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 27.30 | 27.20 | 28.30 | -8.01 | -22.68% | 65 | 316 | 39.22% |
| AVGO240524C01360000 | 2024-04-30 9:49AM EDT | 2024-05-24 | 44.40 | 35.70 | 37.80 | +2.60 | +6.22% | 4 | 35 | 40.47% |
| AVGO240531C01360000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 57.18 | 39.50 | 43.00 | 0.00 | - | 1 | 19 | 39.20% |
| AVGO240621C01360000 | 2024-04-30 12:26PM EDT | 2024-06-21 | 65.50 | 62.90 | 65.40 | -5.20 | -7.36% | 5 | 373 | 41.80% |
| AVGO240719C01360000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 87.67 | 78.00 | 79.20 | 0.00 | - | 15 | 188 | 39.41% |
| AVGO240816C01360000 | 2024-04-29 9:51AM EDT | 2024-08-16 | 98.60 | 91.10 | 93.90 | 0.00 | - | 6 | 81 | 39.10% |
| AVGO240920C01360000 | 2024-04-30 11:31AM EDT | 2024-09-20 | 118.90 | 111.60 | 113.40 | -2.10 | -1.74% | 4 | 310 | 39.92% |
| AVGO241018C01360000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 140.00 | 121.80 | 125.70 | 0.00 | - | 1 | 249 | 39.94% |
| AVGO241220C01360000 | 2024-04-26 2:13PM EDT | 2024-12-20 | 161.23 | 145.80 | 150.10 | 0.00 | - | 9 | 291 | 39.96% |
| AVGO250117C01360000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 169.56 | 151.40 | 155.60 | 0.00 | - | 20 | 844 | 39.00% |
| AVGO250221C01360000 | 2024-04-26 2:03PM EDT | 2025-02-21 | 177.18 | 162.60 | 166.10 | 0.00 | - | 36 | 36 | 38.86% |
| AVGO250321C01360000 | 2024-04-26 2:03PM EDT | 2025-03-21 | 186.71 | 171.70 | 176.70 | 0.00 | - | 36 | 43 | 39.30% |
| AVGO250620C01360000 | 2024-04-26 11:24AM EDT | 2025-06-20 | 214.20 | 194.90 | 202.30 | 0.00 | - | 3 | 290 | 39.33% |
| AVGO251219C01360000 | 2024-04-23 2:25PM EDT | 2025-12-19 | 200.48 | 236.50 | 248.50 | 0.00 | - | 1 | 41 | 39.77% |
| AVGO260116C01360000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 261.00 | 241.40 | 252.70 | 0.00 | - | 1 | 42 | 39.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01360000 | 2024-04-30 9:45AM EDT | 2024-05-03 | 33.70 | 47.20 | 51.80 | -7.19 | -17.58% | 2 | 17 | 44.70% |
| AVGO240510P01360000 | 2024-04-29 12:53PM EDT | 2024-05-10 | 47.20 | 55.90 | 58.20 | 0.00 | - | 2 | 8 | 35.19% |
| AVGO240517P01360000 | 2024-04-30 11:50AM EDT | 2024-05-17 | 60.30 | 63.20 | 64.20 | +3.40 | +5.98% | 8 | 156 | 33.18% |
| AVGO240524P01360000 | 2024-04-15 12:22PM EDT | 2024-05-24 | 65.70 | 69.10 | 72.70 | 0.00 | - | - | 1 | 34.72% |
| AVGO240531P01360000 | 2024-04-15 10:09AM EDT | 2024-05-31 | 65.00 | 71.30 | 78.00 | 0.00 | - | - | 3 | 34.23% |
| AVGO240621P01360000 | 2024-04-30 11:53AM EDT | 2024-06-21 | 92.20 | 92.50 | 96.80 | +4.00 | +4.54% | 12 | 253 | 36.20% |
| AVGO240719P01360000 | 2024-04-30 9:46AM EDT | 2024-07-19 | 97.35 | 106.60 | 109.30 | -4.25 | -4.18% | 9 | 163 | 34.38% |
| AVGO240816P01360000 | 2024-04-26 11:23AM EDT | 2024-08-16 | 107.10 | 116.80 | 118.50 | 0.00 | - | 1 | 37 | 32.86% |
| AVGO240920P01360000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 121.00 | 130.60 | 132.80 | 0.00 | - | 25 | 68 | 32.93% |
| AVGO241018P01360000 | 2024-04-12 10:46AM EDT | 2024-10-18 | 132.90 | 139.00 | 142.30 | 0.00 | - | 1 | 47 | 32.77% |
| AVGO241220P01360000 | 2024-04-26 11:39AM EDT | 2024-12-20 | 147.55 | 153.10 | 157.50 | 0.00 | - | 3 | 408 | 31.64% |
| AVGO250117P01360000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 189.27 | 157.90 | 161.80 | 0.00 | - | 1 | 636 | 30.88% |
| AVGO250221P01360000 | 2024-04-25 2:03PM EDT | 2025-02-21 | 172.90 | 161.40 | 167.20 | 0.00 | - | 1 | 2 | 30.14% |
| AVGO250321P01360000 | 2024-04-25 11:27AM EDT | 2025-03-21 | 185.10 | 166.40 | 173.90 | 0.00 | - | 5 | 30 | 30.17% |
| AVGO250620P01360000 | 2024-04-12 9:43AM EDT | 2025-06-20 | 175.80 | 183.10 | 189.90 | 0.00 | - | 1 | 88 | 29.53% |
| AVGO251219P01360000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 202.50 | 206.00 | 217.70 | 0.00 | - | 1 | 2 | 28.79% |
| AVGO260116P01360000 | 2024-04-12 10:16AM EDT | 2026-01-16 | 212.70 | 211.70 | 219.70 | 0.00 | - | 1 | 3 | 28.43% |
© 2024 Yahoo. All rights reserved.