Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220819C00530000 | 2022-08-19 3:54PM EDT | 2022-08-19 | 19.30 | 17.40 | 20.20 | -9.90 | -33.90% | 25 | 406 | 68.65% |
| AVGO220826C00530000 | 2022-08-19 1:54PM EDT | 2022-08-26 | 22.15 | 20.90 | 21.70 | -3.72 | -14.38% | 14 | 79 | 30.98% |
| AVGO220902C00530000 | 2022-08-17 12:31PM EDT | 2022-09-02 | 20.73 | 26.90 | 28.10 | 0.00 | - | 1 | 20 | 39.80% |
| AVGO220909C00530000 | 2022-08-09 10:05AM EDT | 2022-09-09 | 22.30 | 29.00 | 30.10 | 0.00 | - | 2 | 5 | 36.97% |
| AVGO220916C00530000 | 2022-08-19 3:29PM EDT | 2022-09-16 | 32.36 | 31.10 | 32.10 | -6.22 | -16.12% | 12 | 335 | 35.72% |
| AVGO220923C00530000 | 2022-08-19 1:49PM EDT | 2022-09-23 | 33.45 | 32.10 | 33.90 | -5.75 | -14.67% | 1 | 4 | 34.87% |
| AVGO221021C00530000 | 2022-08-18 3:16PM EDT | 2022-10-21 | 45.40 | 38.50 | 39.50 | 0.00 | - | 3 | 308 | 32.63% |
| AVGO221118C00530000 | 2022-08-19 11:40AM EDT | 2022-11-18 | 47.02 | 44.30 | 46.00 | -4.38 | -8.52% | 1 | - | 33.40% |
| AVGO221216C00530000 | 2022-08-18 3:15PM EDT | 2022-12-16 | 58.00 | 50.70 | 54.00 | 0.00 | - | - | - | 35.87% |
| AVGO230120C00530000 | 2022-08-18 3:11PM EDT | 2023-01-20 | 61.60 | 54.50 | 57.40 | 0.00 | - | 4 | 115 | 34.03% |
| AVGO230616C00530000 | 2022-08-18 10:34AM EDT | 2023-06-16 | 77.77 | 73.50 | 78.50 | 0.00 | - | 1 | 62 | 35.35% |
| AVGO240119C00530000 | 2022-08-18 11:19AM EDT | 2024-01-19 | 98.90 | 91.80 | 97.60 | 0.00 | - | 2 | 152 | 34.57% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220819P00530000 | 2022-08-19 2:19PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 981 | 30.47% |
| AVGO220826P00530000 | 2022-08-19 3:53PM EDT | 2022-08-26 | 2.30 | 2.45 | 2.80 | +0.81 | +54.36% | 52 | 311 | 29.00% |
| AVGO220902P00530000 | 2022-08-19 3:57PM EDT | 2022-09-02 | 8.30 | 8.20 | 9.00 | +1.70 | +25.76% | 25 | 52 | 38.11% |
| AVGO220909P00530000 | 2022-08-19 3:18PM EDT | 2022-09-09 | 10.00 | 9.90 | 10.60 | -5.70 | -36.31% | 7 | 10 | 34.78% |
| AVGO220916P00530000 | 2022-08-19 3:59PM EDT | 2022-09-16 | 12.16 | 12.00 | 12.70 | +2.66 | +28.00% | 7 | 574 | 34.02% |
| AVGO220930P00530000 | 2022-08-17 2:30PM EDT | 2022-09-30 | 19.73 | 16.20 | 17.90 | 0.00 | - | - | - | 35.36% |
| AVGO221021P00530000 | 2022-08-19 3:35PM EDT | 2022-10-21 | 21.03 | 21.30 | 22.30 | +3.03 | +16.83% | 26 | 456 | 34.05% |
| AVGO221216P00530000 | 2022-08-18 3:53PM EDT | 2022-12-16 | 29.10 | 32.60 | 36.00 | 0.00 | - | - | - | 36.24% |
| AVGO230120P00530000 | 2022-08-19 2:13PM EDT | 2023-01-20 | 37.80 | 36.80 | 39.10 | +4.10 | +12.17% | 81 | 238 | 34.14% |
| AVGO230421P00530000 | 2022-08-18 11:00AM EDT | 2023-04-21 | 45.72 | 49.90 | 51.30 | 0.00 | - | - | - | 34.14% |
| AVGO230616P00530000 | 2022-08-19 2:56PM EDT | 2023-06-16 | 56.55 | 55.60 | 57.10 | +3.95 | +7.51% | 35 | 691 | 33.83% |
| AVGO240119P00530000 | 2022-08-08 10:31AM EDT | 2024-01-19 | 72.80 | 71.50 | 73.10 | 0.00 | - | 2 | 148 | 32.18% |
| AVGO240621P00530000 | 2022-08-04 11:59AM EDT | 2024-06-21 | 81.50 | 77.90 | 83.40 | 0.00 | - | 1 | 15 | 31.87% |
© 2022 Yahoo. All rights reserved.
