Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:940.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO231215C00940000 | 2023-12-08 3:59PM EST | 2023-12-15 | 16.50 | 15.80 | 17.00 | +3.04 | +22.59% | 1,958 | 2,046 | 28.34% |
| AVGO231222C00940000 | 2023-12-08 3:51PM EST | 2023-12-22 | 20.25 | 19.10 | 21.40 | +4.12 | +25.54% | 95 | 161 | 26.05% |
| AVGO231229C00940000 | 2023-12-08 3:46PM EST | 2023-12-29 | 22.70 | 22.00 | 23.70 | +4.42 | +24.18% | 81 | 65 | 23.83% |
| AVGO240105C00940000 | 2023-12-08 3:23PM EST | 2024-01-05 | 24.00 | 26.50 | 27.80 | +2.90 | +13.74% | 29 | 80 | 24.59% |
| AVGO240112C00940000 | 2023-12-08 3:26PM EST | 2024-01-12 | 28.77 | 28.20 | 32.10 | +3.97 | +16.01% | 5 | 3 | 25.69% |
| AVGO240119C00940000 | 2023-12-08 3:59PM EST | 2024-01-19 | 34.90 | 33.60 | 35.10 | +7.02 | +25.18% | 232 | 699 | 25.81% |
| AVGO240216C00940000 | 2023-12-08 3:41PM EST | 2024-02-16 | 48.64 | 47.70 | 49.00 | +9.01 | +22.74% | 142 | 299 | 28.46% |
| AVGO240315C00940000 | 2023-12-08 3:47PM EST | 2024-03-15 | 65.60 | 61.80 | 63.00 | +13.69 | +26.37% | 107 | 183 | 31.26% |
| AVGO240419C00940000 | 2023-12-08 3:47PM EST | 2024-04-19 | 73.03 | 68.70 | 72.10 | +11.96 | +19.58% | 6 | 62 | 30.86% |
| AVGO240621C00940000 | 2023-12-08 3:32PM EST | 2024-06-21 | 91.94 | 90.40 | 93.00 | +11.04 | +13.65% | 18 | 206 | 33.05% |
| AVGO240719C00940000 | 2023-11-30 3:36PM EST | 2024-07-19 | 82.20 | 94.30 | 100.80 | -8.30 | -9.17% | 2 | 1 | 33.59% |
| AVGO240920C00940000 | 2023-12-08 3:16PM EST | 2024-09-20 | 106.58 | 110.70 | 116.00 | +10.31 | +10.71% | 3 | 8 | 34.28% |
| AVGO250117C00940000 | 2023-12-08 3:10PM EST | 2025-01-17 | 128.69 | 129.60 | 140.30 | +9.62 | +8.08% | 6 | 116 | 35.03% |
| AVGO250620C00940000 | 2023-11-13 10:21AM EST | 2025-06-20 | 183.47 | 158.10 | 171.30 | 0.00 | - | 6 | 2 | 36.63% |
| AVGO251219C00940000 | 2023-12-08 10:11AM EST | 2025-12-19 | 173.40 | 180.40 | 192.40 | +3.00 | +1.76% | 1 | 29 | 35.87% |
| AVGO260116C00940000 | 2023-12-08 3:18PM EST | 2026-01-16 | 183.00 | 183.60 | 195.20 | +16.86 | +10.15% | 4 | 7 | 35.74% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO231215P00940000 | 2023-12-08 3:59PM EST | 2023-12-15 | 11.00 | 10.60 | 11.50 | -20.40 | -64.97% | 487 | 489 | 26.02% |
| AVGO231222P00940000 | 2023-12-08 3:33PM EST | 2023-12-22 | 17.80 | 17.30 | 20.30 | -19.24 | -51.94% | 40 | 73 | 30.41% |
| AVGO231229P00940000 | 2023-12-08 3:43PM EST | 2023-12-29 | 18.51 | 20.60 | 21.60 | -25.99 | -58.40% | 12 | 21 | 26.28% |
| AVGO240105P00940000 | 2023-12-08 9:51AM EST | 2024-01-05 | 37.68 | 23.20 | 26.10 | -8.05 | -17.60% | 1 | 10 | 27.10% |
| AVGO240112P00940000 | 2023-12-08 3:27PM EST | 2024-01-12 | 28.00 | 26.00 | 28.10 | -14.32 | -33.84% | 2 | 20 | 25.96% |
| AVGO240119P00940000 | 2023-12-08 3:56PM EST | 2024-01-19 | 30.00 | 28.80 | 30.10 | -14.85 | -33.11% | 69 | 1,349 | 25.27% |
| AVGO240216P00940000 | 2023-12-08 3:59PM EST | 2024-02-16 | 39.37 | 38.70 | 39.90 | -14.46 | -26.86% | 24 | 177 | 25.54% |
| AVGO240315P00940000 | 2023-12-08 3:39PM EST | 2024-03-15 | 47.80 | 49.20 | 50.00 | -14.80 | -23.64% | 97 | 241 | 26.79% |
| AVGO240419P00940000 | 2023-12-08 11:42AM EST | 2024-04-19 | 58.30 | 57.70 | 59.20 | -14.80 | -20.25% | 6 | 47 | 27.07% |
| AVGO240621P00940000 | 2023-12-08 3:37PM EST | 2024-06-21 | 71.48 | 71.80 | 75.40 | -18.12 | -20.22% | 14 | 54 | 28.21% |
| AVGO240719P00940000 | 2023-12-01 11:30AM EST | 2024-07-19 | 87.10 | 75.70 | 79.20 | 0.00 | - | 1 | 3 | 27.69% |
| AVGO240920P00940000 | 2023-11-30 3:09PM EST | 2024-09-20 | 101.20 | 85.60 | 89.30 | 0.00 | - | 1 | 7 | 27.51% |
| AVGO250117P00940000 | 2023-12-01 11:08AM EST | 2025-01-17 | 113.40 | 103.00 | 109.20 | -1.50 | -1.31% | 1 | 12 | 28.20% |
| AVGO250620P00940000 | 2023-11-17 3:54PM EST | 2025-06-20 | 123.80 | 119.30 | 125.30 | 0.00 | - | 1 | 1 | 27.52% |
| AVGO251219P00940000 | 2023-05-02 1:47PM EST | 2025-12-19 | 331.28 | 230.00 | 246.00 | 0.00 | - | 40 | 40 | 47.20% |
| AVGO260116P00940000 | 2023-11-14 1:46PM EST | 2026-01-16 | 141.15 | 139.40 | 147.70 | 0.00 | - | - | 8 | 27.65% |
© 2023 Yahoo. All rights reserved.