Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220715C00400000 | 2021-12-21 11:10AM EDT | 400.00 | 238.90 | 243.00 | 250.00 | 0.00 | - | - | 4 | 565.74% |
| AVGO220715C00420000 | 2021-12-09 4:53PM EDT | 420.00 | 169.91 | 221.80 | 230.40 | 0.00 | - | 2 | 0 | 522.50% |
| AVGO220715C00460000 | 2021-12-13 1:03AM EDT | 460.00 | 174.96 | 186.10 | 193.00 | 0.00 | - | - | 1 | 454.96% |
| AVGO220715C00490000 | 2021-12-08 3:46PM EDT | 490.00 | 108.73 | 158.80 | 166.40 | 0.00 | - | 1 | 1 | 408.75% |
| AVGO220715C00500000 | 2022-01-04 2:01PM EDT | 500.00 | 173.78 | 150.00 | 158.00 | 0.00 | - | 1 | 3 | 394.76% |
| AVGO220715C00510000 | 2022-01-05 11:01AM EDT | 510.00 | 160.00 | 141.10 | 148.50 | +35.90 | +28.93% | 1 | 812 | 379.33% |
| AVGO220715C00520000 | 2021-12-03 3:09PM EDT | 520.00 | 67.55 | 150.80 | 156.60 | 0.00 | - | 2 | 1 | 410.74% |
| AVGO220715C00530000 | 2021-12-17 12:34PM EDT | 530.00 | 116.45 | 125.10 | 132.40 | 0.00 | - | 41 | 41 | 354.75% |
| AVGO220715C00540000 | 2021-12-23 11:20AM EDT | 540.00 | 141.41 | 116.70 | 124.50 | 0.00 | - | 1 | 10 | 342.15% |
| AVGO220715C00550000 | 2021-12-10 1:45PM EDT | 550.00 | 97.68 | 109.80 | 116.70 | 0.00 | - | 1 | 1 | 331.50% |
| AVGO220715C00560000 | 2022-01-05 4:02PM EDT | 560.00 | 108.10 | 101.40 | 109.00 | +11.50 | +11.90% | 20 | 15 | 319.03% |
| AVGO220715C00570000 | 2022-01-05 11:33AM EDT | 570.00 | 107.50 | 94.90 | 101.80 | -3.30 | -2.98% | 4 | 7 | 309.40% |
| AVGO220715C00580000 | 2021-12-21 11:04AM EDT | 580.00 | 89.80 | 88.20 | 94.70 | 0.00 | - | 41 | 46 | 299.49% |
| AVGO220715C00590000 | 2022-01-05 12:13PM EDT | 590.00 | 92.20 | 81.10 | 86.60 | -15.34 | -14.26% | 3 | 17 | 287.67% |
| AVGO220715C00600000 | 2022-01-05 12:13PM EDT | 600.00 | 85.40 | 75.10 | 82.00 | -17.10 | -16.68% | 3 | 25 | 281.24% |
| AVGO220715C00610000 | 2021-12-27 12:35PM EDT | 610.00 | 95.26 | 68.50 | 74.10 | 0.00 | - | 9 | 72 | 269.79% |
| AVGO220715C00620000 | 2022-01-05 3:45PM EDT | 620.00 | 68.00 | 62.70 | 69.80 | -22.49 | -24.85% | 11 | 60 | 263.43% |
| AVGO220715C00630000 | 2022-01-05 4:17PM EDT | 630.00 | 62.41 | 56.80 | 62.90 | -7.99 | -11.35% | 60 | 42 | 253.41% |
| AVGO220715C00640000 | 2022-01-05 11:46AM EDT | 640.00 | 61.58 | 52.50 | 57.80 | -8.72 | -12.40% | 1 | 34 | 247.27% |
| AVGO220715C00650000 | 2022-01-05 4:17PM EDT | 650.00 | 51.30 | 49.00 | 54.90 | -12.70 | -19.84% | 32 | 136 | 244.60% |
| AVGO220715C00660000 | 2021-12-30 10:37AM EDT | 660.00 | 65.65 | 44.40 | 48.40 | 0.00 | - | 1 | 7 | 235.58% |
| AVGO220715C00670000 | 2022-01-05 12:24PM EDT | 670.00 | 48.80 | 40.50 | 46.10 | -10.75 | -18.05% | 2 | 4 | 232.51% |
| AVGO220715C00680000 | 2021-12-30 4:45PM EDT | 680.00 | 49.40 | 35.60 | 40.70 | 0.00 | - | 12 | 11 | 223.59% |
| AVGO220715C00690000 | 2021-12-28 10:58AM EDT | 690.00 | 52.30 | 32.40 | 37.00 | 0.00 | - | 1 | 13 | 218.78% |
| AVGO220715C00700000 | 2022-01-04 4:47PM EDT | 700.00 | 41.30 | 29.10 | 35.70 | 0.00 | - | 96 | 287 | 216.82% |
| AVGO220715C00710000 | 2021-12-27 4:12PM EDT | 710.00 | 43.50 | 26.70 | 31.00 | 0.00 | - | 4 | 25 | 210.89% |
| AVGO220715C00720000 | 2021-12-28 1:32PM EDT | 720.00 | 38.90 | 24.00 | 29.90 | 0.00 | - | 2 | 16 | 209.42% |
| AVGO220715C00740000 | 2022-01-03 3:18PM EDT | 740.00 | 25.87 | 18.80 | 23.30 | 0.00 | - | 2 | 26 | 198.75% |
| AVGO220715C00760000 | 2021-12-30 12:33PM EDT | 760.00 | 24.60 | 15.40 | 19.50 | 0.00 | - | - | 41 | 193.77% |
| AVGO220715C00780000 | 2021-12-30 3:32PM EDT | 780.00 | 20.20 | 12.00 | 17.80 | 0.00 | - | 363 | 238 | 191.22% |
| AVGO220715C00800000 | 2022-01-05 2:24PM EDT | 800.00 | 13.30 | 11.10 | 14.60 | -6.45 | -32.66% | 1 | 25 | 189.54% |
| AVGO220715C00820000 | 2022-01-03 3:25PM EDT | 820.00 | 12.10 | 8.60 | 13.50 | 0.00 | - | 1 | 2 | 187.90% |
| AVGO220715C00840000 | 2021-12-31 3:49PM EDT | 840.00 | 10.40 | 7.10 | 9.50 | 0.00 | - | 56 | 62 | 180.36% |
| AVGO220715C00900000 | 2021-12-31 3:49PM EDT | 900.00 | 6.10 | 4.10 | 7.00 | 0.00 | - | 33 | 30 | 179.69% |
| AVGO220715C00920000 | 2021-12-22 3:28PM EDT | 920.00 | 5.70 | 3.80 | 5.20 | 0.00 | - | - | 199 | 176.86% |
| AVGO220715C00940000 | 2021-12-31 2:14PM EDT | 940.00 | 4.56 | 2.55 | 5.00 | 0.00 | - | 4 | 77 | 175.42% |
| AVGO220715C00960000 | 2021-12-30 2:35PM EDT | 960.00 | 4.60 | 2.05 | 5.30 | 0.00 | - | 1 | 161 | 178.83% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220715P00280000 | 2022-01-04 4:08PM EDT | 280.00 | 1.30 | 0.40 | 4.90 | 0.00 | - | 1 | 9 | 163.26% |
| AVGO220715P00290000 | 2022-01-05 3:00PM EDT | 290.00 | 5.32 | 0.40 | 3.30 | +4.31 | +426.73% | 9 | 74 | 143.90% |
| AVGO220715P00300000 | 2022-01-05 3:18PM EDT | 300.00 | 1.96 | 0.50 | 3.30 | +0.86 | +78.18% | 14 | 79 | 136.55% |
| AVGO220715P00310000 | 2022-01-05 3:02PM EDT | 310.00 | 0.27 | 0.40 | 5.00 | -0.98 | -78.40% | 5 | 85 | 138.26% |
| AVGO220715P00320000 | 2021-12-28 2:51PM EDT | 320.00 | 1.81 | 1.60 | 4.00 | 0.00 | - | 5 | 5 | 131.25% |
| AVGO220715P00330000 | 2021-11-30 4:09PM EDT | 330.00 | 4.30 | 0.70 | 4.80 | 0.00 | - | - | 4 | 122.86% |
| AVGO220715P00340000 | 2021-11-23 12:45PM EDT | 340.00 | 4.30 | 1.80 | 3.30 | 0.00 | - | - | 1 | 113.28% |
| AVGO220715P00350000 | 2021-12-10 3:10PM EDT | 350.00 | 2.80 | 0.85 | 5.20 | 0.00 | - | 60 | 31 | 110.08% |
| AVGO220715P00370000 | 2021-11-30 3:26PM EDT | 370.00 | 7.30 | 1.80 | 3.30 | 0.00 | - | - | 2 | 91.52% |
| AVGO220715P00380000 | 2022-01-03 10:58AM EDT | 380.00 | 2.50 | 1.80 | 6.10 | 0.00 | - | 2 | 11 | 94.40% |
| AVGO220715P00390000 | 2021-11-24 1:34PM EDT | 390.00 | 8.40 | 2.80 | 5.20 | 0.00 | - | - | 2 | 87.28% |
| AVGO220715P00400000 | 2022-01-05 3:23PM EDT | 400.00 | 3.50 | 2.55 | 6.40 | +0.50 | +16.67% | 2 | 13 | 82.57% |
| AVGO220715P00410000 | 2022-01-04 4:14PM EDT | 410.00 | 4.00 | 1.75 | 5.40 | 0.00 | - | 1 | 1 | 70.33% |
| AVGO220715P00420000 | 2022-01-05 4:14PM EDT | 420.00 | 4.70 | 4.20 | 6.80 | -8.17 | -63.48% | 25 | 26 | 72.49% |
| AVGO220715P00440000 | 2021-12-01 4:15PM EDT | 440.00 | 16.20 | 2.35 | 5.50 | 0.00 | - | - | 13 | 50.65% |
| AVGO220715P00450000 | 2022-01-05 2:51PM EDT | 450.00 | 5.78 | 6.10 | 8.60 | +0.78 | +15.60% | 2 | 101 | 55.75% |
| AVGO220715P00460000 | 2021-12-29 3:53PM EDT | 460.00 | 6.80 | 6.30 | 10.70 | 0.00 | - | 1 | 1 | 50.84% |
| AVGO220715P00470000 | 2021-12-30 3:31PM EDT | 470.00 | 6.20 | 8.00 | 9.60 | 0.00 | - | 10 | 176 | 44.89% |
| AVGO220715P00480000 | 2021-12-30 3:19PM EDT | 480.00 | 7.00 | 8.10 | 10.80 | 0.00 | - | 3 | 0 | 38.14% |
| AVGO220715P00490000 | 2021-12-22 2:23PM EDT | 490.00 | 11.15 | 7.80 | 12.90 | 0.00 | - | 1 | 2 | 32.01% |
| AVGO220715P00500000 | 2022-01-05 4:23PM EDT | 500.00 | 12.30 | 10.20 | 13.10 | +2.90 | +30.85% | 20 | 2,669 | 17.73% |
| AVGO220715P00510000 | 2022-01-05 4:23PM EDT | 510.00 | 13.80 | 10.60 | 15.90 | +3.15 | +29.58% | 30 | 682 | 0.00% |
| AVGO220715P00520000 | 2022-01-05 4:23PM EDT | 520.00 | 15.50 | 12.20 | 17.30 | +0.92 | +6.31% | 11 | 525 | 0.00% |
| AVGO220715P00530000 | 2022-01-05 4:23PM EDT | 530.00 | 17.40 | 13.70 | 19.40 | +4.80 | +38.10% | 22 | 654 | 0.00% |
| AVGO220715P00540000 | 2022-01-05 4:23PM EDT | 540.00 | 19.50 | 15.90 | 21.70 | +4.10 | +26.62% | 13 | 1,069 | 0.00% |
| AVGO220715P00550000 | 2022-01-05 1:57PM EDT | 550.00 | 19.40 | 17.90 | 24.00 | +2.15 | +12.46% | 6 | 16 | 0.00% |
| AVGO220715P00560000 | 2022-01-05 1:57PM EDT | 560.00 | 21.70 | 22.00 | 27.20 | +2.22 | +11.40% | 6 | 90 | 0.00% |
| AVGO220715P00570000 | 2022-01-05 1:57PM EDT | 570.00 | 24.30 | 23.80 | 28.80 | +3.48 | +16.71% | 34 | 225 | 0.00% |
| AVGO220715P00580000 | 2022-01-04 1:18PM EDT | 580.00 | 24.80 | 26.70 | 33.00 | 0.00 | - | 5 | 9 | 0.00% |
| AVGO220715P00590000 | 2022-01-03 4:49PM EDT | 590.00 | 27.13 | 30.40 | 35.60 | 0.00 | - | 10 | 48 | 0.00% |
| AVGO220715P00600000 | 2022-01-04 10:41AM EDT | 600.00 | 29.95 | 33.60 | 39.60 | 0.00 | - | 5 | 33 | 0.00% |
| AVGO220715P00610000 | 2021-12-23 11:27AM EDT | 610.00 | 38.20 | 37.70 | 43.60 | 0.00 | - | 20 | 23 | 0.00% |
| AVGO220715P00620000 | 2022-01-05 11:36AM EDT | 620.00 | 40.80 | 42.10 | 48.70 | -20.30 | -33.22% | 10 | 15 | 0.00% |
| AVGO220715P00630000 | 2021-12-13 1:03AM EDT | 630.00 | 51.80 | 46.80 | 52.60 | 0.00 | - | - | 3 | 0.00% |
| AVGO220715P00640000 | 2021-12-31 11:00AM EDT | 640.00 | 45.18 | 52.10 | 57.50 | 0.00 | - | 1 | 5 | 0.00% |
| AVGO220715P00650000 | 2021-12-03 2:33PM EDT | 650.00 | 125.10 | 47.50 | 53.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO220715P00660000 | 2022-01-03 4:42PM EDT | 660.00 | 55.77 | 63.60 | 70.60 | 0.00 | - | 1 | 102 | 0.00% |
| AVGO220715P00690000 | 2021-12-13 1:03AM EDT | 690.00 | 127.33 | 82.00 | 88.70 | 0.00 | - | - | 2 | 0.00% |
| AVGO220715P00700000 | 2021-12-13 1:03AM EDT | 700.00 | 135.08 | 89.00 | 95.80 | 0.00 | - | - | 2 | 0.00% |
| AVGO220715P00710000 | 2021-12-29 12:18PM EDT | 710.00 | 85.47 | 96.00 | 102.50 | 0.00 | - | 6 | 3 | 0.00% |
| AVGO220715P00720000 | 2021-12-13 2:23PM EDT | 720.00 | 125.73 | 103.30 | 109.90 | 0.00 | - | - | 6 | 0.00% |
| AVGO220715P00740000 | 2021-12-29 12:18PM EDT | 740.00 | 105.56 | 118.70 | 125.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
