Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:1340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517C01340000 | 2024-05-17 10:41AM EDT | 2024-05-17 | 67.30 | 56.50 | 64.00 | -8.50 | -11.21% | 6 | 269 | 62.06% |
| AVGO240524C01340000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 79.75 | 67.20 | 73.90 | 0.00 | - | 65 | 118 | 46.81% |
| AVGO240531C01340000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 87.20 | 73.90 | 78.50 | 0.00 | - | 12 | 83 | 39.09% |
| AVGO240607C01340000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 110.89 | 81.50 | 85.00 | 0.00 | - | 6 | 12 | 37.76% |
| AVGO240614C01340000 | 2024-05-17 9:36AM EDT | 2024-06-14 | 111.25 | 98.10 | 105.00 | -21.85 | -16.42% | 60 | 168 | 46.90% |
| AVGO240621C01340000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 109.02 | 102.10 | 108.80 | -6.60 | -5.71% | 61 | 378 | 44.43% |
| AVGO240628C01340000 | 2024-05-15 12:25PM EDT | 2024-06-28 | 115.50 | 104.50 | 115.70 | 0.00 | - | 12 | 12 | 44.50% |
| AVGO240719C01340000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 133.77 | 120.10 | 123.10 | -11.23 | -7.74% | 1 | 350 | 39.84% |
| AVGO240816C01340000 | 2024-05-15 2:52PM EDT | 2024-08-16 | 160.00 | 138.50 | 141.70 | 0.00 | - | 3 | 166 | 40.23% |
| AVGO240920C01340000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 87.00 | 160.60 | 165.00 | 0.00 | - | 1 | 119 | 41.65% |
| AVGO241018C01340000 | 2024-05-16 1:33PM EDT | 2024-10-18 | 197.00 | 169.60 | 177.30 | 0.00 | - | 1 | 68 | 41.23% |
| AVGO241220C01340000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 208.00 | 198.10 | 204.40 | 0.00 | - | 1 | 180 | 41.32% |
| AVGO250117C01340000 | 2024-05-17 9:46AM EDT | 2025-01-17 | 210.80 | 204.30 | 208.80 | -0.41 | -0.19% | 1 | 530 | 39.90% |
| AVGO250221C01340000 | 2024-05-15 1:18PM EDT | 2025-02-21 | 227.55 | 215.80 | 221.70 | 0.00 | - | 16 | 29 | 40.09% |
| AVGO250321C01340000 | 2024-05-15 1:18PM EDT | 2025-03-21 | 237.18 | 225.50 | 231.20 | 0.00 | - | 16 | 35 | 40.16% |
| AVGO250620C01340000 | 2024-05-15 2:52PM EDT | 2025-06-20 | 272.69 | 250.00 | 258.20 | 0.00 | - | 2 | 34 | 40.14% |
| AVGO251219C01340000 | 2024-05-15 2:54PM EDT | 2025-12-19 | 321.74 | 294.50 | 307.80 | 0.00 | - | 1 | 29 | 40.70% |
| AVGO260116C01340000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 309.50 | 300.80 | 310.60 | 0.00 | - | 6 | 84 | 40.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01340000 | 2024-05-17 10:54AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 328 | 37.74% |
| AVGO240524P01340000 | 2024-05-17 11:27AM EDT | 2024-05-24 | 8.05 | 7.60 | 8.30 | +0.85 | +11.81% | 18 | 106 | 35.16% |
| AVGO240531P01340000 | 2024-05-17 10:48AM EDT | 2024-05-31 | 12.90 | 13.50 | 14.30 | +0.10 | +0.78% | 3 | 73 | 32.72% |
| AVGO240607P01340000 | 2024-05-15 2:41PM EDT | 2024-06-07 | 17.50 | 18.50 | 19.50 | +3.49 | +24.91% | 1 | 19 | 31.65% |
| AVGO240614P01340000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 31.10 | 31.50 | 36.60 | 0.00 | - | 6 | 20 | 39.90% |
| AVGO240621P01340000 | 2024-05-17 10:09AM EDT | 2024-06-21 | 38.00 | 37.50 | 39.50 | +8.10 | +27.09% | 5 | 364 | 37.63% |
| AVGO240628P01340000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 32.64 | 40.00 | 44.00 | 0.00 | - | 1 | 9 | 36.98% |
| AVGO240719P01340000 | 2024-05-17 10:58AM EDT | 2024-07-19 | 54.30 | 52.80 | 55.10 | +11.88 | +28.01% | 4 | 299 | 35.42% |
| AVGO240816P01340000 | 2024-05-16 3:36PM EDT | 2024-08-16 | 63.80 | 66.00 | 68.40 | 0.00 | - | 6 | 165 | 34.59% |
| AVGO240920P01340000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 82.70 | 83.30 | 86.00 | 0.00 | - | 22 | 92 | 35.07% |
| AVGO241018P01340000 | 2024-05-15 9:36AM EDT | 2024-10-18 | 101.55 | 92.60 | 95.70 | 0.00 | - | 1 | 44 | 34.54% |
| AVGO241220P01340000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 103.30 | 109.20 | 112.50 | -3.45 | -3.23% | 7 | 279 | 33.20% |
| AVGO250117P01340000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 102.00 | 113.10 | 117.40 | 0.00 | - | 1 | 623 | 32.37% |
| AVGO250221P01340000 | 2024-05-13 11:23AM EDT | 2025-02-21 | 140.32 | 119.80 | 126.80 | 0.00 | - | 5 | 5 | 32.30% |
| AVGO250321P01340000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 122.60 | 125.90 | 131.20 | 0.00 | - | 1 | 101 | 31.69% |
| AVGO250620P01340000 | 2024-02-23 4:30PM EDT | 2025-06-20 | 194.00 | 165.10 | 173.00 | 0.00 | - | 6 | 6 | 35.34% |
| AVGO251219P01340000 | 2024-05-09 3:33PM EDT | 2025-12-19 | 207.91 | 167.70 | 181.00 | 0.00 | - | 20 | 23 | 30.49% |
| AVGO260116P01340000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 167.20 | 175.10 | 184.00 | 0.00 | - | 1 | 284 | 30.22% |
© 2024 Yahoo. All rights reserved.