Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220819C00510000 | 2022-08-19 2:48PM EDT | 2022-08-19 | 39.10 | 38.10 | 41.30 | +14.85 | +61.24% | 22 | 243 | 105.18% |
| AVGO220826C00510000 | 2022-08-19 1:30PM EDT | 2022-08-26 | 40.00 | 39.20 | 42.20 | -6.92 | -14.75% | 23 | 53 | 51.99% |
| AVGO220902C00510000 | 2022-08-15 1:51PM EDT | 2022-09-02 | 50.45 | 41.40 | 45.20 | 0.00 | - | 1 | 4 | 47.95% |
| AVGO220916C00510000 | 2022-08-19 1:20PM EDT | 2022-09-16 | 47.50 | 46.50 | 47.20 | -7.10 | -13.00% | 1 | 467 | 38.80% |
| AVGO221021C00510000 | 2022-08-17 2:58PM EDT | 2022-10-21 | 46.89 | 52.50 | 53.50 | 0.00 | - | 3 | 150 | 34.55% |
| AVGO230120C00510000 | 2022-08-19 1:14PM EDT | 2023-01-20 | 69.70 | 67.90 | 69.30 | -4.60 | -6.19% | 2 | 610 | 34.71% |
| AVGO230616C00510000 | 2022-08-17 10:36AM EDT | 2023-06-16 | 77.80 | 85.00 | 90.80 | 0.00 | - | 3 | 43 | 36.58% |
| AVGO240119C00510000 | 2022-08-17 10:53AM EDT | 2024-01-19 | 94.02 | 103.20 | 107.70 | 0.00 | - | 1 | 132 | 34.86% |
| AVGO240621C00510000 | 2022-08-09 9:51AM EDT | 2024-06-21 | 103.00 | 110.90 | 117.70 | 0.00 | - | 1 | 8 | 34.24% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220819P00510000 | 2022-08-19 12:12PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 253 | 54.30% |
| AVGO220826P00510000 | 2022-08-19 2:59PM EDT | 2022-08-26 | 0.70 | 0.60 | 0.75 | +0.21 | +42.86% | 33 | 163 | 32.72% |
| AVGO220902P00510000 | 2022-08-19 2:59PM EDT | 2022-09-02 | 4.05 | 3.80 | 4.10 | +1.20 | +42.11% | 10 | 294 | 39.17% |
| AVGO220909P00510000 | 2022-08-19 11:50AM EDT | 2022-09-09 | 5.03 | 5.10 | 5.50 | +0.13 | +2.65% | 5 | 18 | 36.27% |
| AVGO220916P00510000 | 2022-08-19 3:52PM EDT | 2022-09-16 | 6.65 | 6.70 | 7.10 | +1.24 | +22.92% | 25 | 1,149 | 35.22% |
| AVGO220923P00510000 | 2022-08-09 1:27PM EDT | 2022-09-23 | 17.12 | 8.90 | 9.90 | 0.00 | - | - | 2 | 36.93% |
| AVGO220930P00510000 | 2022-08-11 2:15PM EDT | 2022-09-30 | 12.20 | 10.30 | 11.50 | 0.00 | - | - | 8 | 36.45% |
| AVGO221021P00510000 | 2022-08-19 11:20AM EDT | 2022-10-21 | 15.10 | 14.80 | 15.40 | +2.69 | +21.68% | 9 | 309 | 34.99% |
| AVGO221118P00510000 | 2022-08-18 9:37AM EDT | 2022-11-18 | 20.70 | 19.70 | 20.40 | 0.00 | - | - | - | 34.44% |
| AVGO221216P00510000 | 2022-08-18 9:30AM EDT | 2022-12-16 | 26.40 | 25.40 | 26.20 | 0.00 | - | - | - | 35.35% |
| AVGO230120P00510000 | 2022-08-19 2:13PM EDT | 2023-01-20 | 30.10 | 29.80 | 30.40 | +2.60 | +9.45% | 15 | 771 | 34.36% |
| AVGO230616P00510000 | 2022-08-16 3:01PM EDT | 2023-06-16 | 45.86 | 46.70 | 48.80 | 0.00 | - | 15 | 78 | 34.67% |
| AVGO240119P00510000 | 2022-07-27 9:47AM EDT | 2024-01-19 | 74.75 | 61.80 | 67.80 | 0.00 | - | 1 | 57 | 34.29% |
| AVGO240621P00510000 | 2022-07-25 11:15AM EDT | 2024-06-21 | 88.50 | 68.90 | 76.50 | 0.00 | - | 1 | 2 | 33.27% |
© 2022 Yahoo. All rights reserved.
