Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:1380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01380000 | 2024-04-30 11:16AM EDT | 2024-05-03 | 8.00 | 6.70 | 7.40 | -2.25 | -21.95% | 111 | 263 | 45.85% |
| AVGO240510C01380000 | 2024-04-30 11:51AM EDT | 2024-05-10 | 15.00 | 15.00 | 15.60 | -4.80 | -23.76% | 16 | 84 | 38.83% |
| AVGO240517C01380000 | 2024-04-30 9:53AM EDT | 2024-05-17 | 29.30 | 22.70 | 23.20 | +1.70 | +6.16% | 5 | 381 | 37.66% |
| AVGO240524C01380000 | 2024-04-29 3:52PM EDT | 2024-05-24 | 36.16 | 30.30 | 33.10 | 0.00 | - | 2 | 16 | 39.64% |
| AVGO240531C01380000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 27.70 | 34.70 | 38.40 | 0.00 | - | 30 | 62 | 38.59% |
| AVGO240621C01380000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 65.24 | 57.30 | 59.60 | +3.44 | +5.57% | 1 | 892 | 40.79% |
| AVGO240719C01380000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 79.00 | 72.10 | 74.00 | 0.00 | - | 12 | 322 | 38.84% |
| AVGO240816C01380000 | 2024-04-30 10:00AM EDT | 2024-08-16 | 95.50 | 84.10 | 88.00 | +26.10 | +37.61% | 2 | 30 | 38.35% |
| AVGO240920C01380000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 112.30 | 104.30 | 108.10 | +16.90 | +17.71% | 5 | 61 | 39.42% |
| AVGO241018C01380000 | 2024-04-26 3:03PM EDT | 2024-10-18 | 127.00 | 113.50 | 119.70 | 0.00 | - | 4 | 116 | 39.26% |
| AVGO241220C01380000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 107.31 | 138.50 | 143.60 | 0.00 | - | 2 | 251 | 39.22% |
| AVGO250117C01380000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 119.50 | 146.00 | 149.50 | 0.00 | - | 1 | 626 | 38.39% |
| AVGO250221C01380000 | 2024-04-26 2:38PM EDT | 2025-02-21 | 168.70 | 156.40 | 160.40 | 0.00 | - | 42 | 42 | 38.34% |
| AVGO250321C01380000 | 2024-04-26 2:38PM EDT | 2025-03-21 | 178.23 | 162.20 | 171.20 | 0.00 | - | 42 | 46 | 38.83% |
| AVGO250620C01380000 | 2024-04-11 11:37AM EDT | 2025-06-20 | 220.00 | 187.70 | 198.20 | 0.00 | - | 1 | 41 | 39.12% |
| AVGO251219C01380000 | 2024-04-11 1:44PM EDT | 2025-12-19 | 276.85 | 228.50 | 244.50 | 0.00 | - | 17 | 16 | 39.54% |
| AVGO260116C01380000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 240.50 | 237.80 | 248.90 | 0.00 | - | 2 | 119 | 39.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01380000 | 2024-04-30 11:13AM EDT | 2024-05-03 | 56.50 | 58.90 | 61.30 | +2.78 | +5.17% | 4 | 10 | 45.86% |
| AVGO240510P01380000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 56.00 | 65.90 | 69.00 | 0.00 | - | 14 | 9 | 38.19% |
| AVGO240517P01380000 | 2024-04-29 3:29PM EDT | 2024-05-17 | 69.30 | 73.10 | 74.70 | 0.00 | - | 2 | 97 | 35.40% |
| AVGO240524P01380000 | 2024-04-10 3:36PM EDT | 2024-05-24 | 91.00 | 78.40 | 82.20 | 0.00 | - | - | 1 | 35.96% |
| AVGO240531P01380000 | 2024-04-22 2:47PM EDT | 2024-05-31 | 159.90 | 80.70 | 85.70 | 0.00 | - | - | 2 | 34.17% |
| AVGO240621P01380000 | 2024-04-30 11:21AM EDT | 2024-06-21 | 99.33 | 102.00 | 105.10 | +1.68 | +1.72% | 33 | 163 | 36.55% |
| AVGO240719P01380000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 111.63 | 115.30 | 117.00 | +1.68 | +1.53% | 33 | 139 | 34.43% |
| AVGO240816P01380000 | 2024-04-29 10:55AM EDT | 2024-08-16 | 118.31 | 123.90 | 127.60 | 0.00 | - | 1 | 100 | 33.39% |
| AVGO240920P01380000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 140.00 | 138.90 | 142.00 | 0.00 | - | 3 | 19 | 33.41% |
| AVGO241018P01380000 | 2024-04-16 2:10PM EDT | 2024-10-18 | 149.30 | 146.40 | 150.00 | 0.00 | - | 8 | 13 | 32.78% |
| AVGO241220P01380000 | 2024-04-29 2:06PM EDT | 2024-12-20 | 159.10 | 159.10 | 165.30 | 0.00 | - | 4 | 122 | 31.65% |
| AVGO250117P01380000 | 2024-04-29 9:44AM EDT | 2025-01-17 | 168.00 | 163.90 | 171.10 | 0.00 | - | 4 | 146 | 31.22% |
| AVGO250221P01380000 | 2024-04-19 11:53AM EDT | 2025-02-21 | 221.72 | 170.80 | 176.60 | 0.00 | - | 1 | 1 | 30.48% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 2025-03-21 | 197.50 | 176.50 | 183.50 | 0.00 | - | 16 | 249 | 30.52% |
| AVGO250620P01380000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 260.20 | 192.20 | 198.80 | 0.00 | - | 3 | 39 | 29.70% |
| AVGO251219P01380000 | 2024-04-15 1:43PM EDT | 2025-12-19 | 230.60 | 214.30 | 223.20 | 0.00 | - | 4 | 11 | 28.39% |
| AVGO260116P01380000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 203.60 | 219.10 | 229.90 | 0.00 | - | 1 | 3 | 28.72% |
© 2024 Yahoo. All rights reserved.