Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:1440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503C01440000 | 2024-04-30 2:14PM EDT | 2024-05-03 | 1.00 | 0.70 | 1.05 | -1.15 | -53.49% | 63 | 170 | 48.83% |
| AVGO240510C01440000 | 2024-04-30 12:42PM EDT | 2024-05-10 | 3.78 | 3.50 | 3.90 | -1.82 | -32.50% | 12 | 18 | 39.14% |
| AVGO240517C01440000 | 2024-04-30 2:05PM EDT | 2024-05-17 | 7.80 | 7.40 | 8.00 | -3.90 | -33.33% | 108 | 238 | 37.57% |
| AVGO240524C01440000 | 2024-04-30 2:34PM EDT | 2024-05-24 | 13.00 | 12.30 | 13.10 | -3.50 | -18.13% | 3 | 15 | 37.75% |
| AVGO240531C01440000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 29.64 | 15.30 | 17.10 | 0.00 | - | 6 | 9 | 36.98% |
| AVGO240621C01440000 | 2024-04-30 12:59PM EDT | 2024-06-21 | 36.32 | 34.00 | 35.40 | -6.58 | -15.34% | 1 | 99 | 39.97% |
| AVGO240719C01440000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 52.75 | 46.50 | 48.80 | 0.00 | - | 1 | 107 | 38.37% |
| AVGO240816C01440000 | 2024-04-25 2:33PM EDT | 2024-08-16 | 53.40 | 59.40 | 62.40 | 0.00 | - | 1 | 49 | 38.16% |
| AVGO240920C01440000 | 2024-04-29 1:37PM EDT | 2024-09-20 | 90.14 | 77.70 | 80.50 | 0.00 | - | 1 | 66 | 38.93% |
| AVGO241018C01440000 | 2024-04-19 1:55PM EDT | 2024-10-18 | 59.43 | 89.00 | 91.80 | 0.00 | - | 3 | 27 | 38.85% |
| AVGO241220C01440000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 105.10 | 110.80 | 114.00 | 0.00 | - | 1 | 92 | 38.59% |
| AVGO250117C01440000 | 2024-04-29 3:14PM EDT | 2025-01-17 | 128.70 | 115.90 | 119.90 | 0.00 | - | 4 | 138 | 37.81% |
| AVGO250221C01440000 | 2024-04-22 9:33AM EDT | 2025-02-21 | 89.50 | 126.00 | 130.10 | 0.00 | - | - | 4 | 37.69% |
| AVGO250321C01440000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 128.50 | 134.90 | 142.70 | 0.00 | - | 5 | 10 | 38.58% |
| AVGO250620C01440000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 131.70 | 155.70 | 165.80 | 0.00 | - | 15 | 93 | 38.24% |
| AVGO251219C01440000 | 2024-04-19 3:07PM EDT | 2025-12-19 | 152.00 | 199.10 | 209.70 | 0.00 | - | 1 | 10 | 38.44% |
| AVGO260116C01440000 | 2024-03-25 12:33PM EDT | 2026-01-16 | 231.84 | 174.10 | 185.00 | 0.00 | - | 1 | 20 | 33.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240503P01440000 | 2024-04-29 3:48PM EDT | 2024-05-03 | 111.80 | 119.40 | 129.00 | +4.60 | +4.29% | 1 | 2 | 63.66% |
| AVGO240517P01440000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 164.67 | 125.80 | 131.70 | 0.00 | - | 1 | 27 | 34.95% |
| AVGO240621P01440000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 132.20 | 147.40 | 153.60 | -5.30 | -3.85% | 12 | 74 | 35.77% |
| AVGO240719P01440000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 144.45 | 158.90 | 163.20 | -12.85 | -8.17% | 12 | 26 | 33.45% |
| AVGO240920P01440000 | 2024-04-04 11:45AM EDT | 2024-09-20 | 152.80 | 180.70 | 185.90 | 0.00 | - | 1 | 13 | 32.61% |
| AVGO241018P01440000 | 2024-03-05 10:44AM EDT | 2024-10-18 | 174.90 | 154.00 | 158.00 | 0.00 | - | 2 | 6 | 21.31% |
| AVGO241220P01440000 | 2024-04-04 12:09PM EDT | 2024-12-20 | 173.90 | 201.20 | 207.60 | 0.00 | - | 3 | 54 | 30.92% |
| AVGO250117P01440000 | 2024-04-09 10:26AM EDT | 2025-01-17 | 200.30 | 204.00 | 210.70 | 0.00 | - | 3 | 63 | 29.94% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 208.50 | 214.90 | 223.60 | 0.00 | - | 2 | 5 | 29.56% |
| AVGO250620P01440000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 220.00 | 229.60 | 238.20 | 0.00 | - | 2 | 5 | 28.78% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 244.60 | 252.50 | 264.00 | 0.00 | - | 1 | 2 | 27.88% |
| AVGO260116P01440000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 250.00 | 253.10 | 268.80 | 0.00 | - | 5 | 261 | 27.95% |
© 2024 Yahoo. All rights reserved.