Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220819C00540000 | 2022-08-19 3:59PM EDT | 2022-08-19 | 8.80 | 7.80 | 10.80 | -9.51 | -51.94% | 173 | 870 | 49.32% |
| AVGO220826C00540000 | 2022-08-19 2:05PM EDT | 2022-08-26 | 15.27 | 13.40 | 14.10 | -7.46 | -32.82% | 2 | 38 | 28.88% |
| AVGO220902C00540000 | 2022-08-19 1:56PM EDT | 2022-09-02 | 21.75 | 20.70 | 21.60 | -5.56 | -20.36% | 1 | 44 | 38.76% |
| AVGO220909C00540000 | 2022-08-19 2:49PM EDT | 2022-09-09 | 23.50 | 22.70 | 23.70 | -6.67 | -22.11% | 4 | 14 | 36.01% |
| AVGO220916C00540000 | 2022-08-19 2:06PM EDT | 2022-09-16 | 26.29 | 24.90 | 25.80 | -5.83 | -18.15% | 2 | 619 | 34.85% |
| AVGO220923C00540000 | 2022-08-18 11:27AM EDT | 2022-09-23 | 33.73 | 25.80 | 27.70 | 0.00 | - | 12 | 6 | 34.10% |
| AVGO220930C00540000 | 2022-08-17 3:47PM EDT | 2022-09-30 | 23.33 | 27.20 | 29.50 | 0.00 | - | - | - | 33.64% |
| AVGO221021C00540000 | 2022-08-19 10:36AM EDT | 2022-10-21 | 33.10 | 32.60 | 33.60 | -6.20 | -15.78% | 1 | 444 | 32.13% |
| AVGO230120C00540000 | 2022-08-18 3:55PM EDT | 2023-01-20 | 55.62 | 49.40 | 51.90 | 0.00 | - | 6 | 765 | 33.68% |
| AVGO230616C00540000 | 2022-08-19 10:54AM EDT | 2023-06-16 | 71.88 | 68.00 | 73.10 | -0.04 | -0.06% | 1 | 138 | 34.98% |
| AVGO240119C00540000 | 2022-08-05 10:44AM EDT | 2024-01-19 | 91.00 | 87.80 | 91.80 | 0.00 | - | 2 | 91 | 34.03% |
| AVGO240621C00540000 | 2022-08-18 12:45PM EDT | 2024-06-21 | 103.00 | 97.10 | 102.70 | 0.00 | - | 2 | 4 | 33.66% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220819P00540000 | 2022-08-19 1:33PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.05 | -0.14 | -58.33% | 188 | 432 | 15.63% |
| AVGO220826P00540000 | 2022-08-19 3:52PM EDT | 2022-08-26 | 4.80 | 4.90 | 5.30 | +1.90 | +65.52% | 183 | 99 | 27.65% |
| AVGO220902P00540000 | 2022-08-19 1:30PM EDT | 2022-09-02 | 11.64 | 11.70 | 12.40 | +2.76 | +31.08% | 43 | 56 | 36.98% |
| AVGO220909P00540000 | 2022-08-19 1:24PM EDT | 2022-09-09 | 13.20 | 13.40 | 14.20 | -0.28 | -2.08% | 2 | 10 | 33.98% |
| AVGO220916P00540000 | 2022-08-19 3:08PM EDT | 2022-09-16 | 16.20 | 15.60 | 16.40 | +3.20 | +24.62% | 159 | 356 | 33.25% |
| AVGO220930P00540000 | 2022-08-18 10:59AM EDT | 2022-09-30 | 18.22 | 19.90 | 21.90 | 0.00 | - | 1 | 3 | 34.78% |
| AVGO221021P00540000 | 2022-08-19 2:43PM EDT | 2022-10-21 | 25.40 | 25.40 | 26.40 | +4.30 | +20.38% | 47 | 433 | 33.50% |
| AVGO221118P00540000 | 2022-08-19 1:15PM EDT | 2022-11-18 | 30.00 | 30.70 | 31.50 | +3.90 | +14.94% | 8 | - | 32.66% |
| AVGO221216P00540000 | 2022-08-18 2:33PM EDT | 2022-12-16 | 33.40 | 36.90 | 38.20 | 0.00 | - | - | - | 34.03% |
| AVGO230120P00540000 | 2022-08-19 2:36PM EDT | 2023-01-20 | 42.00 | 42.00 | 42.80 | +3.20 | +8.25% | 32 | 1,060 | 33.22% |
| AVGO230616P00540000 | 2022-08-11 10:51AM EDT | 2023-06-16 | 57.10 | 59.90 | 61.80 | 0.00 | - | 28 | 315 | 33.53% |
| AVGO240119P00540000 | 2022-08-15 11:31AM EDT | 2024-01-19 | 73.60 | 75.00 | 80.10 | 0.00 | - | 47 | 60 | 32.77% |
| AVGO240621P00540000 | 2022-07-25 11:15AM EDT | 2024-06-21 | 104.50 | 83.00 | 88.30 | 0.00 | - | - | 1 | 31.62% |
© 2022 Yahoo. All rights reserved.
