Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:1320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517C01320000 | 2024-05-17 9:42AM EDT | 2024-05-17 | 80.67 | 76.80 | 85.00 | -11.77 | -11.13% | 9 | 397 | 64.11% |
| AVGO240524C01320000 | 2024-05-16 3:10PM EDT | 2024-05-24 | 106.57 | 84.00 | 89.20 | 0.00 | - | 3 | 73 | 44.40% |
| AVGO240531C01320000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 120.00 | 88.70 | 94.90 | 0.00 | - | 4 | 37 | 39.63% |
| AVGO240607C01320000 | 2024-05-15 11:28AM EDT | 2024-06-07 | 100.58 | 96.70 | 100.90 | 0.00 | - | 3 | 20 | 38.39% |
| AVGO240614C01320000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 141.25 | 109.30 | 119.70 | 0.00 | - | 13 | 542 | 47.57% |
| AVGO240621C01320000 | 2024-05-17 10:52AM EDT | 2024-06-21 | 125.00 | 115.70 | 120.40 | -17.32 | -12.17% | 1 | 757 | 43.15% |
| AVGO240628C01320000 | 2024-05-17 10:09AM EDT | 2024-06-28 | 120.90 | 115.70 | 127.80 | -30.10 | -19.93% | 4 | 3 | 43.82% |
| AVGO240719C01320000 | 2024-05-16 2:33PM EDT | 2024-07-19 | 152.00 | 132.90 | 136.30 | 0.00 | - | 6 | 219 | 39.94% |
| AVGO240816C01320000 | 2024-05-17 10:18AM EDT | 2024-08-16 | 155.28 | 151.00 | 155.80 | -12.77 | -7.60% | 1 | 106 | 40.88% |
| AVGO240920C01320000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 184.00 | 172.50 | 180.60 | 0.00 | - | 1 | 141 | 42.86% |
| AVGO241018C01320000 | 2024-05-15 3:28PM EDT | 2024-10-18 | 214.50 | 183.40 | 189.90 | 0.00 | - | 5 | 53 | 41.51% |
| AVGO241220C01320000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 234.10 | 209.60 | 215.60 | 0.00 | - | 5 | 143 | 41.33% |
| AVGO250117C01320000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 223.60 | 212.40 | 221.20 | 0.00 | - | 65 | 575 | 40.20% |
| AVGO250221C01320000 | 2024-05-16 10:23AM EDT | 2025-02-21 | 249.84 | 227.10 | 232.80 | 0.00 | - | 38 | 28 | 40.12% |
| AVGO250321C01320000 | 2024-05-16 11:54AM EDT | 2025-03-21 | 268.20 | 235.60 | 243.00 | 0.00 | - | 44 | 30 | 40.37% |
| AVGO250620C01320000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 275.00 | 260.60 | 269.70 | +2.50 | +0.92% | 4 | 18 | 40.32% |
| AVGO251219C01320000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 270.37 | 254.30 | 264.10 | 0.00 | - | 2 | 73 | 32.58% |
| AVGO260116C01320000 | 2024-05-17 9:57AM EDT | 2026-01-16 | 316.98 | 310.50 | 320.30 | -18.02 | -5.38% | 1 | 56 | 40.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01320000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 9 | 320 | 51.07% |
| AVGO240524P01320000 | 2024-05-17 10:12AM EDT | 2024-05-24 | 4.45 | 4.70 | 5.20 | +0.03 | +0.68% | 13 | 95 | 36.66% |
| AVGO240531P01320000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 8.10 | 9.10 | 9.80 | 0.00 | - | 21 | 35 | 33.48% |
| AVGO240607P01320000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 13.63 | 13.50 | 14.30 | +3.73 | +37.68% | 1 | 30 | 32.31% |
| AVGO240614P01320000 | 2024-05-17 10:12AM EDT | 2024-06-14 | 28.00 | 25.30 | 32.40 | +1.90 | +7.28% | 1 | 15 | 42.37% |
| AVGO240621P01320000 | 2024-05-17 10:45AM EDT | 2024-06-21 | 30.30 | 30.90 | 33.10 | -0.70 | -2.26% | 11 | 345 | 38.49% |
| AVGO240628P01320000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 35.00 | 32.10 | 38.20 | +4.92 | +16.36% | 1 | 4 | 38.29% |
| AVGO240719P01320000 | 2024-05-17 11:01AM EDT | 2024-07-19 | 45.50 | 45.70 | 48.30 | +0.74 | +1.65% | 23 | 335 | 36.25% |
| AVGO240816P01320000 | 2024-05-16 2:29PM EDT | 2024-08-16 | 53.20 | 58.10 | 60.20 | 0.00 | - | 3 | 93 | 34.92% |
| AVGO240920P01320000 | 2024-05-15 11:20AM EDT | 2024-09-20 | 74.90 | 75.20 | 77.40 | 0.00 | - | 7 | 34 | 35.38% |
| AVGO241018P01320000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 84.06 | 84.60 | 86.70 | +1.46 | +1.77% | 1 | 40 | 34.78% |
| AVGO241220P01320000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 99.60 | 99.80 | 103.90 | 0.00 | - | 8 | 297 | 33.58% |
| AVGO250117P01320000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 106.35 | 105.10 | 108.80 | +7.20 | +7.26% | 7 | 549 | 32.75% |
| AVGO250221P01320000 | 2024-05-13 9:53AM EDT | 2025-02-21 | 131.74 | 111.50 | 116.10 | 0.00 | - | 19 | 31 | 32.23% |
| AVGO250321P01320000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 114.00 | 116.50 | 122.10 | 0.00 | - | 1 | 41 | 31.98% |
| AVGO250620P01320000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 169.60 | 132.80 | 138.30 | 0.00 | - | 108 | 2 | 31.05% |
| AVGO251219P01320000 | 2024-04-03 10:33AM EDT | 2025-12-19 | 176.89 | 208.80 | 223.80 | 0.00 | - | 1 | 3 | 38.64% |
| AVGO260116P01320000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 167.70 | 165.30 | 174.60 | 0.00 | - | 1 | 10 | 30.48% |
© 2024 Yahoo. All rights reserved.