Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO231006C00800000 | 2023-10-03 3:44PM EDT | 2023-10-06 | 18.50 | 19.60 | 21.70 | -13.50 | -42.19% | 33 | 159 | 38.43% |
| AVGO231013C00800000 | 2023-10-03 3:42PM EDT | 2023-10-13 | 25.60 | 27.00 | 29.00 | -11.23 | -30.49% | 20 | 12 | 37.11% |
| AVGO231020C00800000 | 2023-10-03 3:56PM EDT | 2023-10-20 | 33.70 | 33.20 | 34.00 | -10.50 | -23.76% | 56 | 623 | 36.23% |
| AVGO231027C00800000 | 2023-10-03 11:29AM EDT | 2023-10-27 | 41.60 | 36.40 | 39.50 | -6.40 | -13.33% | 2 | 5 | 37.42% |
| AVGO231103C00800000 | 2023-09-21 12:17PM EDT | 2023-11-03 | 35.15 | 40.60 | 43.60 | 0.00 | - | - | 1 | 37.44% |
| AVGO231117C00800000 | 2023-10-03 3:53PM EDT | 2023-11-17 | 48.23 | 48.80 | 49.50 | -8.39 | -14.82% | 2 | 266 | 36.46% |
| AVGO231215C00800000 | 2023-10-03 2:05PM EDT | 2023-12-15 | 62.24 | 63.80 | 64.60 | -6.96 | -10.06% | 2 | 251 | 39.26% |
| AVGO240119C00800000 | 2023-10-03 3:39PM EDT | 2024-01-19 | 68.95 | 71.70 | 72.80 | -9.32 | -11.91% | 13 | 516 | 37.05% |
| AVGO240216C00800000 | 2023-10-03 10:50AM EDT | 2024-02-16 | 84.91 | 80.20 | 81.20 | -7.90 | -8.51% | 1 | 21 | 37.34% |
| AVGO240419C00800000 | 2023-10-02 1:36PM EDT | 2024-04-19 | 101.90 | 92.50 | 100.40 | 0.00 | - | 1 | 31 | 39.05% |
| AVGO240621C00800000 | 2023-10-02 3:48PM EDT | 2024-06-21 | 115.50 | 109.10 | 112.60 | 0.00 | - | 3 | 281 | 38.57% |
| AVGO250117C00800000 | 2023-09-28 10:00AM EDT | 2025-01-17 | 151.10 | 140.50 | 148.00 | 0.00 | - | 1 | 33 | 38.60% |
| AVGO250620C00800000 | 2023-09-27 2:55PM EDT | 2025-06-20 | 166.95 | 160.40 | 174.00 | 0.00 | - | 1 | 2 | 39.87% |
| AVGO251219C00800000 | 2023-09-15 3:09PM EDT | 2025-12-19 | 198.40 | 176.00 | 194.00 | 0.00 | - | 5 | 554 | 39.43% |
| AVGO260116C00800000 | 2023-09-20 2:38PM EDT | 2026-01-16 | 204.49 | 178.00 | 196.00 | 0.00 | - | - | 2 | 39.20% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO231006P00800000 | 2023-10-03 3:56PM EDT | 2023-10-06 | 5.06 | 4.60 | 5.30 | +3.41 | +206.67% | 456 | 801 | 33.18% |
| AVGO231013P00800000 | 2023-10-03 3:55PM EDT | 2023-10-13 | 12.38 | 11.40 | 12.20 | +6.38 | +106.33% | 330 | 158 | 33.42% |
| AVGO231020P00800000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 16.72 | 16.20 | 16.60 | +6.84 | +69.23% | 70 | 2,048 | 32.54% |
| AVGO231027P00800000 | 2023-10-03 2:08PM EDT | 2023-10-27 | 21.32 | 18.90 | 21.00 | +6.16 | +40.63% | 16 | 59 | 32.98% |
| AVGO231103P00800000 | 2023-10-03 2:51PM EDT | 2023-11-03 | 23.43 | 21.90 | 24.30 | +7.83 | +50.19% | 12 | 23 | 32.68% |
| AVGO231110P00800000 | 2023-10-03 2:36PM EDT | 2023-11-10 | 26.20 | 24.50 | 27.10 | +6.58 | +33.54% | 3 | 5 | 32.31% |
| AVGO231117P00800000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 29.00 | 28.30 | 29.10 | +8.23 | +39.62% | 318 | 1,459 | 31.53% |
| AVGO231215P00800000 | 2023-10-03 3:54PM EDT | 2023-12-15 | 40.70 | 40.10 | 40.60 | +8.10 | +24.85% | 19 | 795 | 32.89% |
| AVGO240119P00800000 | 2023-10-03 3:41PM EDT | 2024-01-19 | 51.45 | 48.90 | 49.80 | +9.45 | +22.50% | 12 | 499 | 32.38% |
| AVGO240216P00800000 | 2023-10-03 2:12PM EDT | 2024-02-16 | 55.50 | 53.90 | 54.90 | +10.60 | +23.61% | 31 | 109 | 31.49% |
| AVGO240419P00800000 | 2023-10-03 10:56AM EDT | 2024-04-19 | 63.80 | 65.70 | 68.80 | +5.20 | +8.87% | 1 | 92 | 31.95% |
| AVGO240621P00800000 | 2023-10-02 2:12PM EDT | 2024-06-21 | 68.70 | 75.30 | 77.70 | 0.00 | - | 1 | 225 | 31.16% |
| AVGO250117P00800000 | 2023-10-03 3:19PM EDT | 2025-01-17 | 100.75 | 94.20 | 104.20 | +8.54 | +9.26% | 1 | 86 | 30.57% |
| AVGO250620P00800000 | 2023-09-26 11:23AM EDT | 2025-06-20 | 111.00 | 103.00 | 115.10 | 0.00 | - | 10 | 19 | 29.18% |
| AVGO251219P00800000 | 2023-09-26 11:25AM EDT | 2025-12-19 | 121.00 | 116.50 | 134.00 | 0.00 | - | 10 | 138 | 29.73% |
| AVGO260116P00800000 | 2023-09-21 9:33AM EDT | 2026-01-16 | 130.10 | 118.00 | 136.00 | 0.00 | - | 1 | 6 | 29.65% |
© 2023 Yahoo. All rights reserved.
