Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230929C00820000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 17.60 | 18.80 | 19.90 | +5.97 | +51.33% | 317 | 104 | 38.76% |
| AVGO231006C00820000 | 2023-09-22 12:54PM EDT | 2023-10-06 | 24.32 | 24.30 | 27.10 | +8.26 | +51.43% | 17 | 23 | 37.34% |
| AVGO231013C00820000 | 2023-09-25 12:02AM EDT | 2023-10-13 | 28.34 | - | - | +4.82 | +20.49% | - | - | 0.00% |
| AVGO231020C00820000 | 2023-09-22 3:54PM EDT | 2023-10-20 | 32.30 | 33.60 | 34.30 | +8.38 | +35.03% | 75 | 347 | 33.65% |
| AVGO231027C00820000 | 2023-09-25 12:02AM EDT | 2023-10-27 | 34.40 | - | - | +7.50 | +27.88% | - | - | 0.00% |
| AVGO231103C00820000 | 2023-09-25 12:02AM EDT | 2023-11-03 | 39.30 | - | - | +4.86 | +14.11% | - | - | 0.00% |
| AVGO231117C00820000 | 2023-09-22 2:27PM EDT | 2023-11-17 | 43.10 | 46.70 | 47.60 | +6.50 | +17.76% | 21 | 201 | 33.93% |
| AVGO231215C00820000 | 2023-09-22 3:45PM EDT | 2023-12-15 | 59.82 | 60.40 | 61.40 | +8.72 | +17.06% | 33 | 186 | 36.43% |
| AVGO240119C00820000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 67.02 | 68.10 | 69.10 | +5.62 | +9.15% | 20 | 643 | 34.66% |
| AVGO240216C00820000 | 2023-09-22 11:14AM EDT | 2024-02-16 | 73.00 | 75.90 | 77.50 | +1.30 | +1.81% | 11 | 40 | 35.21% |
| AVGO240419C00820000 | 2023-09-21 3:05PM EDT | 2024-04-19 | 82.80 | 88.60 | 97.10 | 0.00 | - | 3 | 10 | 37.36% |
| AVGO240621C00820000 | 2023-09-21 3:55PM EDT | 2024-06-21 | 97.44 | 104.70 | 110.40 | 0.00 | - | 4 | 187 | 37.48% |
| AVGO250117C00820000 | 2023-09-21 3:48PM EDT | 2025-01-17 | 139.60 | 139.90 | 145.70 | +5.10 | +3.79% | 4 | 47 | 37.65% |
| AVGO250620C00820000 | 2023-09-25 12:02AM EDT | 2025-06-20 | 159.75 | - | - | +159.75 | - | - | - | 0.00% |
| AVGO251219C00820000 | 2023-09-22 10:24AM EDT | 2025-12-19 | 174.80 | 175.00 | 188.60 | -33.20 | -15.96% | 4 | 48 | 37.88% |
| AVGO260116C00820000 | 2023-09-15 1:48PM EDT | 2026-01-16 | 196.53 | 180.10 | 194.30 | 0.00 | - | - | 10 | 38.43% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230929P00820000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 9.50 | 9.00 | 9.70 | -10.40 | -52.26% | 742 | 220 | 35.76% |
| AVGO231006P00820000 | 2023-09-22 3:53PM EDT | 2023-10-06 | 15.60 | 13.30 | 15.00 | -6.80 | -30.36% | 533 | 69 | 32.20% |
| AVGO231013P00820000 | 2023-09-22 3:44PM EDT | 2023-10-13 | 18.30 | 16.90 | 19.70 | -5.30 | -22.46% | 525 | 32 | 31.94% |
| AVGO231020P00820000 | 2023-09-22 3:50PM EDT | 2023-10-20 | 21.93 | 21.00 | 21.70 | -8.37 | -27.62% | 125 | 991 | 29.61% |
| AVGO231027P00820000 | 2023-09-22 3:19PM EDT | 2023-10-27 | 23.62 | 22.50 | 24.60 | -14.13 | -37.43% | 7 | 13 | 29.25% |
| AVGO231103P00820000 | 2023-09-25 12:02AM EDT | 2023-11-03 | 29.00 | - | - | -8.50 | -22.67% | - | - | 0.00% |
| AVGO231117P00820000 | 2023-09-22 2:34PM EDT | 2023-11-17 | 33.24 | 30.90 | 31.50 | -7.21 | -17.82% | 26 | 693 | 28.36% |
| AVGO231215P00820000 | 2023-09-22 12:30PM EDT | 2023-12-15 | 42.30 | 41.10 | 42.10 | -4.40 | -9.42% | 18 | 209 | 29.85% |
| AVGO240119P00820000 | 2023-09-22 3:56PM EDT | 2024-01-19 | 49.80 | 49.30 | 50.00 | -7.75 | -13.47% | 59 | 387 | 29.26% |
| AVGO240216P00820000 | 2023-09-22 2:35PM EDT | 2024-02-16 | 56.50 | 54.10 | 55.20 | -6.49 | -10.30% | 32 | 56 | 28.81% |
| AVGO240419P00820000 | 2023-09-21 2:34PM EDT | 2024-04-19 | 71.50 | 64.30 | 70.40 | 0.00 | - | 2 | 7 | 30.22% |
| AVGO240621P00820000 | 2023-09-21 10:13AM EDT | 2024-06-21 | 90.70 | 73.10 | 80.60 | 0.00 | - | 6 | 144 | 30.11% |
| AVGO250117P00820000 | 2023-09-20 2:09PM EDT | 2025-01-17 | 101.90 | 96.40 | 105.90 | +7.60 | +8.06% | 1 | 84 | 29.39% |
| AVGO250620P00820000 | 2023-09-25 12:03AM EDT | 2025-06-20 | 109.40 | - | - | 0.00 | - | - | - | 0.00% |
| AVGO251219P00820000 | 2023-08-30 10:23AM EDT | 2025-12-19 | 124.50 | 120.00 | 133.20 | 0.00 | - | 4 | 44 | 28.21% |
| AVGO260116P00820000 | 2023-09-15 1:48PM EDT | 2026-01-16 | 125.46 | 124.50 | 135.70 | 0.00 | - | - | 10 | 28.25% |
© 2023 Yahoo. All rights reserved.
