Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321C00620000 | 2024-03-20 3:15PM EDT | 620.00 | 668.00 | 598.00 | 616.00 | 0.00 | - | - | 3 | 0.00% |
| AVGO250321C00640000 | 2024-04-17 12:41PM EDT | 640.00 | 676.87 | 654.30 | 669.00 | 0.00 | - | - | 1 | 55.97% |
| AVGO250321C00780000 | 2024-04-18 1:23PM EDT | 780.00 | 526.22 | 528.20 | 540.90 | 0.00 | - | - | 1 | 52.34% |
| AVGO250321C00800000 | 2024-04-22 12:14PM EDT | 800.00 | 457.33 | 511.00 | 525.50 | 0.00 | - | - | 1 | 52.33% |
| AVGO250321C00810000 | 2024-04-19 12:11PM EDT | 810.00 | 461.51 | 502.30 | 515.30 | 0.00 | - | 1 | 1 | 51.23% |
| AVGO250321C00860000 | 2024-04-19 10:25AM EDT | 860.00 | 431.15 | 460.00 | 473.00 | 0.00 | - | 1 | 1 | 49.28% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 1,000.00 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 40.12% |
| AVGO250321C01040000 | 2024-03-19 11:37AM EDT | 1,040.00 | 283.00 | 307.50 | 318.10 | 0.00 | - | 1 | 1 | 39.64% |
| AVGO250321C01050000 | 2024-03-19 3:44PM EDT | 1,050.00 | 286.20 | 300.60 | 311.20 | 0.00 | - | 1 | 1 | 39.51% |
| AVGO250321C01060000 | 2024-03-19 12:59PM EDT | 1,060.00 | 281.80 | 294.10 | 304.90 | 0.00 | - | 1 | 1 | 39.51% |
| AVGO250321C01200000 | 2024-05-01 10:38AM EDT | 1,200.00 | 221.45 | 225.10 | 231.20 | 0.00 | - | 1 | 6 | 40.58% |
| AVGO250321C01260000 | 2024-04-11 12:43PM EDT | 1,260.00 | 259.39 | 192.80 | 198.30 | 0.00 | - | 2 | 3 | 39.54% |
| AVGO250321C01280000 | 2024-05-02 12:10PM EDT | 1,280.00 | 160.29 | 183.50 | 189.40 | 0.00 | - | 6 | 7 | 39.50% |
| AVGO250321C01300000 | 2024-05-02 11:57AM EDT | 1,300.00 | 154.75 | 175.10 | 180.50 | 0.00 | - | 13 | 95 | 39.39% |
| AVGO250321C01320000 | 2024-05-02 3:44PM EDT | 1,320.00 | 142.49 | 165.80 | 170.50 | 0.00 | - | 30 | 37 | 38.98% |
| AVGO250321C01340000 | 2024-05-02 2:54PM EDT | 1,340.00 | 138.20 | 157.60 | 162.10 | 0.00 | - | 31 | 48 | 38.85% |
| AVGO250321C01360000 | 2024-05-02 3:41PM EDT | 1,360.00 | 128.60 | 149.00 | 153.10 | 0.00 | - | 3 | 48 | 38.53% |
| AVGO250321C01380000 | 2024-05-02 9:30AM EDT | 1,380.00 | 131.67 | 141.00 | 145.50 | 0.00 | - | 20 | 36 | 38.43% |
| AVGO250321C01400000 | 2024-05-01 3:54PM EDT | 1,400.00 | 120.00 | 133.60 | 137.80 | 0.00 | - | 5 | 1,149 | 38.26% |
| AVGO250321C01420000 | 2024-05-03 11:29AM EDT | 1,420.00 | 121.10 | 126.20 | 130.30 | -14.10 | -10.43% | 2 | 15 | 38.06% |
| AVGO250321C01440000 | 2024-04-25 1:06PM EDT | 1,440.00 | 128.50 | 119.10 | 123.60 | 0.00 | - | 5 | 10 | 37.97% |
| AVGO250321C01460000 | 2024-05-02 2:56PM EDT | 1,460.00 | 95.00 | 112.40 | 117.10 | 0.00 | - | 1 | 6 | 37.86% |
| AVGO250321C01480000 | 2024-04-25 1:10PM EDT | 1,480.00 | 114.10 | 106.10 | 110.70 | 0.00 | - | 5 | 11 | 37.72% |
| AVGO250321C01500000 | 2024-05-01 11:51AM EDT | 1,500.00 | 95.50 | 100.00 | 104.30 | 0.00 | - | 1 | 1,324 | 37.52% |
| AVGO250321C01520000 | 2024-04-25 11:52AM EDT | 1,520.00 | 97.50 | 94.20 | 98.90 | 0.00 | - | 5 | 48 | 37.48% |
| AVGO250321C01540000 | 2024-04-12 3:55PM EDT | 1,540.00 | 122.90 | 88.40 | 93.50 | 0.00 | - | 430 | 343 | 37.38% |
| AVGO250321C01560000 | 2024-04-08 10:27AM EDT | 1,560.00 | 111.93 | 83.50 | 87.70 | 0.00 | - | 1 | 96 | 37.14% |
| AVGO250321C01580000 | 2024-04-29 11:46AM EDT | 1,580.00 | 101.80 | 78.50 | 83.30 | 0.00 | - | 3 | 34 | 37.16% |
| AVGO250321C01600000 | 2024-05-01 12:04PM EDT | 1,600.00 | 68.70 | 73.90 | 78.20 | 0.00 | - | 2 | 71 | 36.97% |
| AVGO250321C01620000 | 2024-04-12 10:37AM EDT | 1,620.00 | 99.10 | 69.00 | 73.90 | 0.00 | - | 48 | 117 | 36.92% |
| AVGO250321C01640000 | 2024-05-02 3:20PM EDT | 1,640.00 | 55.80 | 65.40 | 69.90 | 0.00 | - | 1 | 5 | 36.88% |
| AVGO250321C01660000 | 2024-03-21 10:49AM EDT | 1,660.00 | 113.00 | 43.90 | 50.20 | 0.00 | - | - | 1 | 32.83% |
| AVGO250321C01680000 | 2024-03-26 10:45AM EDT | 1,680.00 | 88.60 | 58.50 | 64.40 | 0.00 | - | 14 | 20 | 37.30% |
| AVGO250321C01700000 | 2024-05-03 9:51AM EDT | 1,700.00 | 51.00 | 54.10 | 58.30 | +4.81 | +10.41% | 3 | 32 | 36.60% |
| AVGO250321C01720000 | 2024-05-02 3:22PM EDT | 1,720.00 | 43.20 | 50.70 | 54.90 | 0.00 | - | 15 | 10 | 36.52% |
| AVGO250321C01760000 | 2024-04-18 10:00AM EDT | 1,760.00 | 49.55 | 44.50 | 48.80 | 0.00 | - | 3 | 6 | 36.43% |
| AVGO250321C01780000 | 2024-03-22 11:40AM EDT | 1,780.00 | 81.60 | 28.20 | 35.10 | 0.00 | - | 4 | 4 | 33.16% |
| AVGO250321C01800000 | 2024-05-02 11:01AM EDT | 1,800.00 | 35.00 | 39.30 | 43.20 | +2.00 | +6.06% | 2 | 21 | 36.30% |
| AVGO250321C01880000 | 2024-04-08 1:19PM EDT | 1,880.00 | 48.90 | 30.00 | 33.40 | 0.00 | - | - | 50 | 35.96% |
| AVGO250321C01900000 | 2024-04-26 9:30AM EDT | 1,900.00 | 32.40 | 28.40 | 31.60 | 0.00 | - | 1 | 11 | 35.99% |
| AVGO250321C01940000 | 2024-03-22 11:26AM EDT | 1,940.00 | 55.89 | 15.80 | 21.10 | 0.00 | - | 20 | 20 | 33.27% |
| AVGO250321C02000000 | 2024-05-01 1:48PM EDT | 2,000.00 | 19.50 | 20.60 | 23.60 | 0.00 | - | 1 | 11 | 35.97% |
| AVGO250321C02100000 | 2024-05-03 11:22AM EDT | 2,100.00 | 15.50 | 14.90 | 17.70 | +3.20 | +26.02% | 1 | 17 | 36.01% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321P00620000 | 2024-04-26 3:38PM EDT | 620.00 | 5.05 | 2.40 | 7.80 | 0.00 | - | 40 | 34 | 46.59% |
| AVGO250321P00640000 | 2024-04-19 11:14AM EDT | 640.00 | 6.44 | 1.65 | 10.00 | 0.00 | - | 5 | 5 | 47.20% |
| AVGO250321P00660000 | 2024-04-15 1:38PM EDT | 660.00 | 4.55 | 1.85 | 11.00 | 0.00 | - | 1 | 4 | 46.36% |
| AVGO250321P00680000 | 2024-04-15 1:38PM EDT | 680.00 | 6.73 | 3.00 | 12.00 | 0.00 | - | 1 | 5 | 45.46% |
| AVGO250321P00720000 | 2024-03-21 12:19PM EDT | 720.00 | 9.44 | 11.00 | 15.20 | 0.00 | - | - | 1 | 44.45% |
| AVGO250321P00730000 | 2024-04-12 12:33PM EDT | 730.00 | 8.00 | 5.00 | 16.00 | 0.00 | - | 1 | 1 | 44.14% |
| AVGO250321P00740000 | 2024-04-12 12:35PM EDT | 740.00 | 8.50 | 6.00 | 15.00 | 0.00 | - | 1 | 1 | 42.55% |
| AVGO250321P00790000 | 2024-04-12 2:53PM EDT | 790.00 | 11.50 | 12.60 | 14.90 | 0.00 | - | 2 | 2 | 38.30% |
| AVGO250321P00800000 | 2024-04-11 11:16AM EDT | 800.00 | 13.00 | 13.30 | 15.70 | 0.00 | - | - | 0 | 38.01% |
| AVGO250321P00810000 | 2024-03-22 3:37PM EDT | 810.00 | 14.00 | 21.90 | 24.80 | 0.00 | - | 1 | 1 | 42.34% |
| AVGO250321P00840000 | 2024-03-22 11:26AM EDT | 840.00 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 42.17% |
| AVGO250321P00850000 | 2024-05-02 2:20PM EDT | 850.00 | 23.40 | 18.80 | 21.30 | 0.00 | - | 1 | 13 | 37.13% |
| AVGO250321P00860000 | 2024-03-20 12:23PM EDT | 860.00 | 22.67 | 29.80 | 32.90 | 0.00 | - | 2 | 2 | 41.73% |
| AVGO250321P00870000 | 2024-04-24 2:41PM EDT | 870.00 | 25.10 | 21.40 | 24.20 | 0.00 | - | 1 | 31 | 36.92% |
| AVGO250321P00880000 | 2024-05-02 10:57AM EDT | 880.00 | 25.30 | 22.80 | 25.00 | 0.00 | - | 1 | 14 | 36.47% |
| AVGO250321P00890000 | 2024-03-22 12:10PM EDT | 890.00 | 21.47 | 35.40 | 39.10 | 0.00 | - | 1 | 1 | 41.58% |
| AVGO250321P00900000 | 2024-04-26 10:41AM EDT | 900.00 | 21.59 | 25.80 | 28.00 | 0.00 | - | 1 | 17 | 36.16% |
| AVGO250321P00910000 | 2024-04-23 11:02AM EDT | 910.00 | 33.50 | 26.20 | 30.20 | 0.00 | - | 1 | 3 | 36.25% |
| AVGO250321P00920000 | 2024-05-03 10:00AM EDT | 920.00 | 31.70 | 28.70 | 31.20 | +8.10 | +34.32% | 2 | 2 | 35.82% |
| AVGO250321P00930000 | 2024-05-03 10:54AM EDT | 930.00 | 33.80 | 28.20 | 32.70 | -2.60 | -7.14% | 2 | 4 | 35.58% |
| AVGO250321P00950000 | 2024-03-20 2:25PM EDT | 950.00 | 38.50 | 48.90 | 52.00 | 0.00 | - | 1 | 3 | 40.74% |
| AVGO250321P00960000 | 2024-03-20 1:05PM EDT | 960.00 | 41.00 | 52.00 | 55.50 | 0.00 | - | - | 1 | 40.95% |
| AVGO250321P00980000 | 2024-05-02 2:46PM EDT | 980.00 | 41.20 | 39.90 | 42.30 | -6.80 | -14.17% | 1 | 7 | 34.80% |
| AVGO250321P00990000 | 2024-03-19 9:30AM EDT | 990.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AVGO250321P01000000 | 2024-04-30 3:18PM EDT | 1,000.00 | 40.40 | 44.20 | 46.90 | 0.00 | - | 7 | 64 | 34.57% |
| AVGO250321P01010000 | 2024-03-27 9:36AM EDT | 1,010.00 | 39.85 | 39.60 | 45.80 | 0.00 | - | 1 | 1 | 33.35% |
| AVGO250321P01020000 | 2024-04-24 2:50PM EDT | 1,020.00 | 55.00 | 48.50 | 51.90 | 0.00 | - | 1 | 8 | 34.36% |
| AVGO250321P01030000 | 2024-04-24 2:54PM EDT | 1,030.00 | 58.10 | 51.20 | 54.30 | 0.00 | - | 4 | 11 | 34.19% |
| AVGO250321P01040000 | 2024-04-24 2:49PM EDT | 1,040.00 | 60.40 | 53.50 | 56.70 | 0.00 | - | 4 | 10 | 33.99% |
| AVGO250321P01050000 | 2024-05-02 2:52PM EDT | 1,050.00 | 67.10 | 56.30 | 59.40 | 0.00 | - | 25 | 51 | 33.86% |
| AVGO250321P01060000 | 2024-04-24 2:49PM EDT | 1,060.00 | 66.30 | 59.20 | 62.20 | 0.00 | - | - | 2 | 33.73% |
| AVGO250321P01070000 | 2024-05-02 2:54PM EDT | 1,070.00 | 72.82 | 62.30 | 65.10 | 0.00 | - | 20 | 24 | 33.61% |
| AVGO250321P01080000 | 2024-05-02 2:44PM EDT | 1,080.00 | 77.50 | 65.60 | 67.90 | 0.00 | - | 2 | 3 | 33.44% |
| AVGO250321P01090000 | 2024-04-22 11:31AM EDT | 1,090.00 | 89.37 | 68.10 | 71.00 | 0.00 | - | - | 1 | 33.32% |
| AVGO250321P01100000 | 2024-05-02 9:30AM EDT | 1,100.00 | 72.00 | 71.20 | 74.00 | 0.00 | - | 1 | 44 | 33.15% |
| AVGO250321P01110000 | 2024-04-18 12:23PM EDT | 1,110.00 | 76.50 | 74.50 | 77.40 | 0.00 | - | - | 5 | 33.06% |
| AVGO250321P01130000 | 2024-05-01 11:51AM EDT | 1,130.00 | 87.10 | 81.30 | 84.20 | 0.00 | - | 1 | 5 | 32.82% |
| AVGO250321P01140000 | 2024-04-25 10:30AM EDT | 1,140.00 | 80.80 | 84.80 | 87.70 | 0.00 | - | 2 | 5 | 32.68% |
| AVGO250321P01150000 | 2024-04-17 12:25PM EDT | 1,150.00 | 87.25 | 88.50 | 91.10 | 0.00 | - | 2 | 7 | 32.50% |
| AVGO250321P01160000 | 2024-05-01 11:58AM EDT | 1,160.00 | 99.90 | 91.80 | 95.00 | 0.00 | - | 1 | 18 | 32.42% |
| AVGO250321P01170000 | 2024-04-02 10:23AM EDT | 1,170.00 | 91.30 | 108.60 | 114.60 | 0.00 | - | 1 | 14 | 35.92% |
| AVGO250321P01180000 | 2024-05-01 11:50AM EDT | 1,180.00 | 105.30 | 99.60 | 103.00 | 0.00 | - | 1 | 4 | 32.23% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 1,190.00 | 86.90 | 103.60 | 107.00 | 0.00 | - | 3 | 12 | 32.10% |
| AVGO250321P01200000 | 2024-04-30 1:27PM EDT | 1,200.00 | 98.90 | 107.70 | 111.10 | 0.00 | - | 13 | 24 | 31.97% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 1,220.00 | 122.70 | 116.10 | 119.80 | 0.00 | - | 2 | 10 | 31.76% |
| AVGO250321P01240000 | 2024-05-01 3:54PM EDT | 1,240.00 | 138.10 | 125.00 | 129.40 | 0.00 | - | 1 | 2 | 31.65% |
| AVGO250321P01260000 | 2024-05-03 1:15PM EDT | 1,260.00 | 138.64 | 134.50 | 138.40 | -12.74 | -8.42% | 4 | 35 | 31.32% |
| AVGO250321P01280000 | 2024-05-03 10:20AM EDT | 1,280.00 | 155.80 | 144.00 | 148.40 | -14.19 | -8.35% | 1 | 66 | 31.13% |
| AVGO250321P01300000 | 2024-05-02 9:33AM EDT | 1,300.00 | 166.37 | 154.00 | 158.70 | 0.00 | - | 5 | 77 | 30.91% |
| AVGO250321P01320000 | 2024-04-25 12:55PM EDT | 1,320.00 | 157.50 | 164.50 | 169.50 | 0.00 | - | 5 | 19 | 30.71% |
| AVGO250321P01340000 | 2024-05-03 1:17PM EDT | 1,340.00 | 179.79 | 175.40 | 180.40 | +1.17 | +0.66% | 2 | 101 | 30.45% |
| AVGO250321P01360000 | 2024-05-01 12:02PM EDT | 1,360.00 | 201.60 | 186.40 | 192.00 | 0.00 | - | 1 | 31 | 30.25% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 1,380.00 | 197.50 | 197.60 | 204.10 | 0.00 | - | 16 | 249 | 30.08% |
| AVGO250321P01400000 | 2024-04-25 12:12PM EDT | 1,400.00 | 207.00 | 209.70 | 216.30 | 0.00 | - | 79 | 1,198 | 29.84% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 1,420.00 | 195.00 | 222.10 | 229.30 | 0.00 | - | 2 | 11 | 29.69% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 1,440.00 | 208.50 | 234.20 | 242.00 | 0.00 | - | 2 | 5 | 29.40% |
| AVGO250321P01460000 | 2024-03-26 3:13PM EDT | 1,460.00 | 220.80 | 236.80 | 249.80 | 0.00 | - | 4 | 5 | 27.94% |
| AVGO250321P01500000 | 2024-04-03 3:07PM EDT | 1,500.00 | 234.50 | 275.80 | 283.20 | 0.00 | - | 74 | 74 | 28.71% |
© 2024 Yahoo. All rights reserved.