Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:1380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517C01380000 | 2024-05-17 10:51AM EDT | 2024-05-17 | 24.98 | 19.00 | 24.90 | -8.72 | -25.88% | 22 | 512 | 38.94% |
| AVGO240524C01380000 | 2024-05-17 11:06AM EDT | 2024-05-24 | 41.50 | 41.30 | 44.30 | -13.60 | -24.68% | 20 | 80 | 39.74% |
| AVGO240531C01380000 | 2024-05-17 10:37AM EDT | 2024-05-31 | 48.80 | 49.70 | 54.30 | -13.23 | -21.33% | 28 | 92 | 38.15% |
| AVGO240607C01380000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 59.90 | 57.50 | 59.30 | -18.60 | -23.69% | 2 | 15 | 35.24% |
| AVGO240614C01380000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 100.66 | 74.70 | 82.20 | 0.00 | - | 1 | 33 | 45.51% |
| AVGO240621C01380000 | 2024-05-16 1:55PM EDT | 2024-06-21 | 102.70 | 79.40 | 83.70 | 0.00 | - | 7 | 842 | 41.71% |
| AVGO240719C01380000 | 2024-05-17 10:18AM EDT | 2024-07-19 | 102.10 | 99.40 | 100.90 | -24.20 | -19.16% | 3 | 289 | 38.75% |
| AVGO240816C01380000 | 2024-05-16 12:24PM EDT | 2024-08-16 | 141.00 | 115.40 | 120.40 | 0.00 | - | 4 | 52 | 39.37% |
| AVGO240920C01380000 | 2024-05-17 10:34AM EDT | 2024-09-20 | 143.35 | 139.50 | 146.20 | -21.65 | -13.12% | 1 | 61 | 41.46% |
| AVGO241018C01380000 | 2024-05-16 3:22PM EDT | 2024-10-18 | 162.37 | 151.80 | 156.40 | 0.00 | - | 3 | 114 | 40.38% |
| AVGO241220C01380000 | 2024-05-17 10:12AM EDT | 2024-12-20 | 176.20 | 178.30 | 185.20 | -22.68 | -11.40% | 2 | 250 | 40.84% |
| AVGO250117C01380000 | 2024-05-16 1:38PM EDT | 2025-01-17 | 206.91 | 184.30 | 189.70 | 0.00 | - | 2 | 638 | 39.45% |
| AVGO250221C01380000 | 2024-05-13 11:23AM EDT | 2025-02-21 | 167.04 | 195.60 | 202.90 | 0.00 | - | 1 | 32 | 39.66% |
| AVGO250321C01380000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 131.67 | 202.80 | 212.20 | 0.00 | - | 20 | 36 | 39.67% |
| AVGO250620C01380000 | 2024-05-15 11:07AM EDT | 2025-06-20 | 228.30 | 229.20 | 238.20 | 0.00 | - | 2 | 42 | 39.44% |
| AVGO251219C01380000 | 2024-04-11 1:44PM EDT | 2025-12-19 | 276.85 | 230.00 | 245.10 | 0.00 | - | 17 | 16 | 33.70% |
| AVGO260116C01380000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 310.00 | 280.90 | 291.60 | 0.00 | - | 6 | 119 | 39.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01380000 | 2024-05-17 11:11AM EDT | 2024-05-17 | 0.54 | 0.50 | 0.70 | -1.01 | -65.16% | 766 | 404 | 22.02% |
| AVGO240524P01380000 | 2024-05-17 10:54AM EDT | 2024-05-24 | 18.70 | 18.80 | 19.70 | +1.78 | +10.52% | 25 | 164 | 35.39% |
| AVGO240531P01380000 | 2024-05-16 3:40PM EDT | 2024-05-31 | 26.10 | 26.40 | 27.30 | 0.00 | - | 10 | 28 | 32.84% |
| AVGO240607P01380000 | 2024-05-16 2:56PM EDT | 2024-06-07 | 29.95 | 33.20 | 33.50 | +2.50 | +9.11% | 23 | 30 | 31.77% |
| AVGO240621P01380000 | 2024-05-17 10:24AM EDT | 2024-06-21 | 52.38 | 53.10 | 55.90 | +0.83 | +1.61% | 2 | 851 | 37.87% |
| AVGO240719P01380000 | 2024-05-17 10:49AM EDT | 2024-07-19 | 69.40 | 70.60 | 72.40 | +10.80 | +18.43% | 7 | 821 | 35.57% |
| AVGO240816P01380000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 81.70 | 83.20 | 86.10 | +5.06 | +6.60% | 2 | 102 | 34.63% |
| AVGO240920P01380000 | 2024-05-17 11:06AM EDT | 2024-09-20 | 103.50 | 100.80 | 104.00 | +12.29 | +13.47% | 3 | 22 | 34.99% |
| AVGO241018P01380000 | 2024-05-15 11:07AM EDT | 2024-10-18 | 109.50 | 109.50 | 114.40 | -3.58 | -3.17% | 1 | 17 | 34.57% |
| AVGO241220P01380000 | 2024-05-16 2:16PM EDT | 2024-12-20 | 121.90 | 126.60 | 131.50 | 0.00 | - | 11 | 154 | 33.18% |
| AVGO250117P01380000 | 2024-05-16 12:06PM EDT | 2025-01-17 | 120.10 | 132.50 | 136.20 | 0.00 | - | 1 | 146 | 32.28% |
| AVGO250221P01380000 | 2024-05-17 11:02AM EDT | 2025-02-21 | 141.20 | 139.20 | 144.00 | +5.90 | +4.36% | 2 | 14 | 31.83% |
| AVGO250321P01380000 | 2024-04-25 11:53AM EDT | 2025-03-21 | 197.50 | 141.90 | 149.50 | 0.00 | - | 16 | 249 | 31.44% |
| AVGO250620P01380000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 260.20 | 158.40 | 165.70 | 0.00 | - | 3 | 39 | 30.46% |
| AVGO251219P01380000 | 2024-05-15 3:03PM EDT | 2025-12-19 | 185.26 | 185.90 | 199.60 | 0.00 | - | 1 | 11 | 30.18% |
| AVGO260116P01380000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 184.70 | 192.50 | 202.00 | 0.00 | - | 1 | 5 | 29.82% |
© 2024 Yahoo. All rights reserved.