Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:1400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01400000 | 2024-04-30 2:05PM EDT | 2024-05-03 | 2.80 | 2.80 | 3.00 | -3.40 | -54.84% | 1,037 | 586 | 44.59% |
| AVGO240510C01400000 | 2024-04-30 1:54PM EDT | 2024-05-10 | 8.30 | 8.40 | 8.90 | -5.85 | -41.34% | 89 | 93 | 38.03% |
| AVGO240517C01400000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 14.89 | 14.80 | 15.30 | -6.76 | -31.22% | 90 | 1,217 | 37.11% |
| AVGO240524C01400000 | 2024-04-30 10:25AM EDT | 2024-05-24 | 30.50 | 21.80 | 23.30 | +0.65 | +2.18% | 11 | 53 | 38.49% |
| AVGO240531C01400000 | 2024-04-30 1:44PM EDT | 2024-05-31 | 25.00 | 26.10 | 27.60 | -9.65 | -27.85% | 16 | 87 | 37.17% |
| AVGO240607C01400000 | 2024-04-30 1:11PM EDT | 2024-06-07 | 30.85 | 30.10 | 33.30 | -7.35 | -19.24% | 1 | 1 | 37.35% |
| AVGO240621C01400000 | 2024-04-30 1:46PM EDT | 2024-06-21 | 46.30 | 47.50 | 48.50 | -10.30 | -18.20% | 15 | 693 | 40.16% |
| AVGO240719C01400000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 61.46 | 59.60 | 62.60 | -9.64 | -13.56% | 6 | 425 | 38.39% |
| AVGO240816C01400000 | 2024-04-30 1:56PM EDT | 2024-08-16 | 75.24 | 74.60 | 76.70 | +1.88 | +2.56% | 2 | 54 | 38.11% |
| AVGO240920C01400000 | 2024-04-30 1:56PM EDT | 2024-09-20 | 94.44 | 93.60 | 95.70 | -10.56 | -10.06% | 5 | 230 | 38.97% |
| AVGO241018C01400000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 118.77 | 101.80 | 107.10 | 0.00 | - | 1 | 150 | 38.83% |
| AVGO241220C01400000 | 2024-04-30 1:57PM EDT | 2024-12-20 | 129.50 | 128.30 | 131.40 | -20.20 | -13.49% | 1 | 156 | 38.99% |
| AVGO250117C01400000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 151.00 | 132.00 | 137.10 | 0.00 | - | 14 | 616 | 38.13% |
| AVGO250221C01400000 | 2024-04-17 3:03PM EDT | 2025-02-21 | 137.87 | 139.50 | 148.30 | 0.00 | - | 1 | 13 | 38.18% |
| AVGO250321C01400000 | 2024-04-29 2:48PM EDT | 2025-03-21 | 166.83 | 153.90 | 157.50 | 0.00 | - | 2 | 1,149 | 38.35% |
| AVGO250620C01400000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 186.30 | 178.60 | 183.60 | 0.00 | - | 1 | 51 | 38.55% |
| AVGO251219C01400000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 173.50 | 217.80 | 229.00 | 0.00 | - | 1 | 38 | 38.93% |
| AVGO260116C01400000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 235.00 | 223.50 | 232.90 | 0.00 | - | 3 | 105 | 38.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01400000 | 2024-04-29 11:02AM EDT | 2024-05-03 | 69.21 | 82.40 | 88.00 | 0.00 | - | 2 | 14 | 56.90% |
| AVGO240510P01400000 | 2024-04-29 11:14AM EDT | 2024-05-10 | 75.54 | 86.90 | 89.60 | 0.00 | - | 1 | 8 | 37.03% |
| AVGO240517P01400000 | 2024-04-30 11:01AM EDT | 2024-05-17 | 78.20 | 91.60 | 95.00 | -0.80 | -1.01% | 6 | 80 | 35.35% |
| AVGO240531P01400000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 94.00 | 99.90 | 107.00 | 0.00 | - | 1 | 4 | 35.79% |
| AVGO240621P01400000 | 2024-04-30 1:50PM EDT | 2024-06-21 | 123.59 | 118.90 | 121.90 | +16.59 | +15.50% | 82 | 201 | 35.99% |
| AVGO240719P01400000 | 2024-04-30 1:50PM EDT | 2024-07-19 | 135.54 | 131.00 | 133.60 | +16.74 | +14.09% | 75 | 62 | 34.09% |
| AVGO240816P01400000 | 2024-04-23 9:32AM EDT | 2024-08-16 | 190.20 | 138.80 | 142.90 | 0.00 | - | 1 | 10 | 32.75% |
| AVGO240920P01400000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 143.50 | 152.20 | 157.10 | 0.00 | - | 10 | 101 | 32.89% |
| AVGO241018P01400000 | 2024-04-30 1:55PM EDT | 2024-10-18 | 165.90 | 160.40 | 165.80 | -32.70 | -16.47% | 10 | 19 | 32.54% |
| AVGO241220P01400000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 169.80 | 176.80 | 181.20 | 0.00 | - | 15 | 109 | 31.52% |
| AVGO250117P01400000 | 2024-04-30 11:49AM EDT | 2025-01-17 | 179.60 | 180.70 | 184.40 | +5.30 | +3.04% | 1 | 130 | 30.52% |
| AVGO250221P01400000 | 2024-04-16 11:48AM EDT | 2025-02-21 | 189.50 | 184.50 | 190.80 | 0.00 | - | 1 | 21 | 30.03% |
| AVGO250321P01400000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 207.00 | 191.60 | 197.10 | 0.00 | - | 79 | 1,198 | 29.98% |
| AVGO250620P01400000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 212.00 | 202.80 | 213.20 | 0.00 | - | 1 | 12 | 29.38% |
| AVGO251219P01400000 | 2024-04-30 12:21PM EDT | 2025-12-19 | 232.25 | 227.80 | 238.90 | +9.25 | +4.15% | 30 | 36 | 28.33% |
| AVGO260116P01400000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 229.40 | 233.00 | 243.60 | 0.00 | - | 4 | 287 | 28.38% |
© 2024 Yahoo. All rights reserved.