Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:470.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO221209C00470000 | 2022-12-02 10:52AM EST | 2022-12-09 | 72.70 | 69.60 | 73.60 | +24.79 | +51.74% | 3 | 16 | 60.18% |
| AVGO221216C00470000 | 2022-12-01 2:53PM EST | 2022-12-16 | 83.68 | 71.60 | 74.60 | 0.00 | - | 7 | 658 | 54.05% |
| AVGO221223C00470000 | 2022-11-21 10:22AM EST | 2022-12-23 | 51.70 | 71.00 | 75.00 | 0.00 | - | 1 | 1 | 52.37% |
| AVGO221230C00470000 | 2022-11-29 12:07PM EST | 2022-12-30 | 55.00 | 71.20 | 75.30 | 0.00 | - | 1 | 0 | 46.35% |
| AVGO230106C00470000 | 2022-11-25 10:31AM EST | 2023-01-06 | 68.87 | 72.30 | 76.00 | 0.00 | - | 1 | 1 | 43.45% |
| AVGO230120C00470000 | 2022-11-30 2:29PM EST | 2023-01-20 | 75.23 | 74.70 | 77.30 | 0.00 | - | 4 | 1,289 | 39.64% |
| AVGO230421C00470000 | 2022-11-21 3:55PM EST | 2023-04-21 | 75.00 | 87.50 | 89.90 | 0.00 | - | 2 | 119 | 37.06% |
| AVGO230616C00470000 | 2022-12-01 3:57PM EST | 2023-06-16 | 106.50 | 96.20 | 99.40 | 0.00 | - | 1 | 474 | 38.87% |
| AVGO230915C00470000 | 2022-11-29 12:35PM EST | 2023-09-15 | 95.20 | 105.00 | 110.10 | 0.00 | - | 2 | 43 | 38.83% |
| AVGO240119C00470000 | 2022-11-28 10:02AM EST | 2024-01-19 | 108.90 | 115.00 | 119.20 | 0.00 | - | 80 | 136 | 37.02% |
| AVGO240621C00470000 | 2022-10-25 10:34AM EST | 2024-06-21 | 80.00 | 122.80 | 128.70 | 0.00 | - | 1 | 3 | 35.69% |
| AVGO250117C00470000 | 2022-11-17 3:30PM EST | 2025-01-17 | 118.30 | 134.30 | 141.90 | 0.00 | - | 3 | 9 | 35.32% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO221209P00470000 | 2022-12-02 3:31PM EST | 2022-12-09 | 0.32 | 0.20 | 0.35 | +0.07 | +28.00% | 36 | 215 | 50.00% |
| AVGO221216P00470000 | 2022-12-02 3:45PM EST | 2022-12-16 | 1.30 | 1.10 | 1.25 | +0.30 | +30.00% | 98 | 693 | 46.70% |
| AVGO221223P00470000 | 2022-12-02 2:49PM EST | 2022-12-23 | 2.20 | 1.90 | 2.10 | +0.30 | +15.79% | 5 | 34 | 43.12% |
| AVGO221230P00470000 | 2022-12-02 11:47AM EST | 2022-12-30 | 2.85 | 2.40 | 3.00 | -0.07 | -2.40% | 18 | 47 | 41.08% |
| AVGO230120P00470000 | 2022-12-02 3:14PM EST | 2023-01-20 | 5.60 | 5.40 | 5.70 | +0.40 | +7.69% | 114 | 1,153 | 37.88% |
| AVGO230217P00470000 | 2022-12-02 1:05PM EST | 2023-02-17 | 10.31 | 9.20 | 9.70 | +1.31 | +14.56% | 10 | 224 | 36.82% |
| AVGO230421P00470000 | 2022-12-02 11:51AM EST | 2023-04-21 | 18.10 | 17.40 | 17.90 | +1.30 | +7.74% | 6 | 242 | 35.90% |
| AVGO230616P00470000 | 2022-12-02 11:38AM EST | 2023-06-16 | 24.20 | 23.00 | 24.00 | +0.40 | +1.68% | 1 | 786 | 35.29% |
| AVGO230915P00470000 | 2022-12-02 3:23PM EST | 2023-09-15 | 32.50 | 32.10 | 35.30 | +1.10 | +3.50% | 117 | 87 | 36.37% |
| AVGO240119P00470000 | 2022-12-01 3:47PM EST | 2024-01-19 | 40.30 | 38.30 | 42.80 | 0.00 | - | 2 | 223 | 34.19% |
| AVGO240621P00470000 | 2022-11-15 10:50AM EST | 2024-06-21 | 56.00 | 46.90 | 52.80 | 0.00 | - | 2 | 300 | 33.52% |
| AVGO250117P00470000 | 2022-11-28 1:27PM EST | 2025-01-17 | 65.10 | 56.10 | 63.10 | 0.00 | - | 2 | 119 | 32.43% |
© 2022 Yahoo. All rights reserved.
