Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:510.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO221202C00510000 | 2022-11-28 3:58PM EST | 2022-12-02 | 15.00 | 15.00 | 15.60 | -7.20 | -32.43% | 13 | 114 | 37.43% |
| AVGO221209C00510000 | 2022-11-28 2:07PM EST | 2022-12-09 | 20.15 | 22.40 | 23.00 | -9.27 | -31.51% | 43 | 92 | 45.24% |
| AVGO221216C00510000 | 2022-11-28 12:14PM EST | 2022-12-16 | 27.18 | 25.80 | 26.50 | -5.72 | -17.39% | 22 | 591 | 43.32% |
| AVGO221223C00510000 | 2022-11-23 1:23PM EST | 2022-12-23 | 34.22 | 27.00 | 28.30 | 0.00 | - | 5 | 23 | 40.19% |
| AVGO221230C00510000 | 2022-11-23 10:08AM EST | 2022-12-30 | 41.36 | 27.50 | 29.40 | 0.00 | - | 6 | 61 | 37.38% |
| AVGO230120C00510000 | 2022-11-28 3:03PM EST | 2023-01-20 | 31.20 | 33.10 | 33.80 | -8.05 | -20.51% | 14 | 1,492 | 34.77% |
| AVGO230217C00510000 | 2022-11-28 2:32PM EST | 2023-02-17 | 36.75 | 39.60 | 40.90 | -10.15 | -21.64% | 8 | 65 | 35.56% |
| AVGO230421C00510000 | 2022-11-28 9:45AM EST | 2023-04-21 | 54.40 | 50.70 | 52.30 | -3.80 | -6.53% | 10 | 502 | 35.59% |
| AVGO230616C00510000 | 2022-11-22 3:04PM EST | 2023-06-16 | 62.92 | 60.40 | 62.70 | 0.00 | - | 3 | 278 | 37.10% |
| AVGO230915C00510000 | 2022-11-25 12:52PM EST | 2023-09-15 | 78.75 | 71.30 | 74.10 | 0.00 | - | 2 | 2 | 37.05% |
| AVGO240119C00510000 | 2022-11-28 2:47PM EST | 2024-01-19 | 81.00 | 82.00 | 85.40 | +0.20 | +0.25% | 2 | 138 | 36.18% |
| AVGO240621C00510000 | 2022-11-16 12:34PM EST | 2024-06-21 | 92.75 | 91.60 | 97.90 | 0.00 | - | 1 | 16 | 35.88% |
| AVGO250117C00510000 | 2022-11-10 10:14AM EST | 2025-01-17 | 88.00 | 102.70 | 110.50 | 0.00 | - | 1 | 5 | 34.99% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO221202P00510000 | 2022-11-28 3:55PM EST | 2022-12-02 | 2.73 | 2.45 | 2.70 | +1.33 | +95.00% | 196 | 446 | 33.51% |
| AVGO221209P00510000 | 2022-11-28 3:50PM EST | 2022-12-09 | 10.25 | 9.40 | 9.90 | +3.25 | +46.43% | 77 | 41 | 42.63% |
| AVGO221216P00510000 | 2022-11-28 12:50PM EST | 2022-12-16 | 12.10 | 12.80 | 13.20 | +2.84 | +30.67% | 2 | 1,275 | 40.86% |
| AVGO221223P00510000 | 2022-11-28 2:50PM EST | 2022-12-23 | 17.50 | 15.30 | 16.40 | -4.50 | -20.45% | 4 | 9 | 40.79% |
| AVGO221230P00510000 | 2022-11-23 11:43AM EST | 2022-12-30 | 12.68 | 16.20 | 18.10 | 0.00 | - | 1 | 16 | 38.91% |
| AVGO230120P00510000 | 2022-11-28 2:47PM EST | 2023-01-20 | 24.07 | 21.70 | 22.30 | +5.87 | +32.25% | 32 | 883 | 35.70% |
| AVGO230217P00510000 | 2022-11-28 12:56PM EST | 2023-02-17 | 27.32 | 26.40 | 27.90 | +4.12 | +17.76% | 1 | 64 | 34.74% |
| AVGO230421P00510000 | 2022-11-28 1:29PM EST | 2023-04-21 | 38.50 | 37.80 | 38.80 | +4.80 | +14.24% | 2 | 79 | 34.60% |
| AVGO230616P00510000 | 2022-11-28 12:33PM EST | 2023-06-16 | 44.00 | 44.80 | 46.40 | +3.90 | +9.73% | 1 | 114 | 34.40% |
| AVGO240119P00510000 | 2022-11-23 12:00PM EST | 2024-01-19 | 59.90 | 62.70 | 66.50 | 0.00 | - | 1 | 58 | 33.10% |
| AVGO240621P00510000 | 2022-11-21 1:56PM EST | 2024-06-21 | 74.60 | 69.40 | 76.00 | 0.00 | - | 1 | 4 | 32.06% |
| AVGO250117P00510000 | 2022-11-11 2:31PM EST | 2025-01-17 | 85.00 | 79.20 | 85.00 | 0.00 | - | 6 | 0 | 30.48% |
© 2022 Yahoo. All rights reserved.
