Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:1420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517C01420000 | 2024-05-17 10:37AM EDT | 2024-05-17 | 1.70 | 1.70 | 2.25 | -7.07 | -80.62% | 721 | 736 | 25.20% |
| AVGO240524C01420000 | 2024-05-17 10:29AM EDT | 2024-05-24 | 26.23 | 25.60 | 27.00 | -4.12 | -13.57% | 115 | 312 | 40.65% |
| AVGO240531C01420000 | 2024-05-17 10:21AM EDT | 2024-05-31 | 35.40 | 34.00 | 35.50 | -0.60 | -1.67% | 10 | 95 | 37.22% |
| AVGO240607C01420000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 39.61 | 41.30 | 42.70 | -5.64 | -12.46% | 10 | 64 | 35.99% |
| AVGO240614C01420000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 77.55 | 57.00 | 65.30 | 0.00 | - | 2 | 11 | 45.66% |
| AVGO240621C01420000 | 2024-05-17 10:27AM EDT | 2024-06-21 | 64.40 | 64.80 | 66.20 | -5.65 | -8.07% | 58 | 435 | 41.49% |
| AVGO240719C01420000 | 2024-05-16 3:30PM EDT | 2024-07-19 | 87.10 | 82.50 | 84.60 | -0.90 | -1.02% | 3 | 130 | 38.96% |
| AVGO240816C01420000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 107.50 | 101.80 | 103.70 | 0.00 | - | 3 | 47 | 39.28% |
| AVGO240920C01420000 | 2024-05-16 2:02PM EDT | 2024-09-20 | 142.27 | 125.50 | 127.60 | 0.00 | - | 11 | 84 | 40.67% |
| AVGO241018C01420000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 99.10 | 136.10 | 140.10 | 0.00 | - | 1 | 48 | 40.25% |
| AVGO241220C01420000 | 2024-05-17 10:35AM EDT | 2024-12-20 | 166.35 | 163.10 | 168.90 | +4.88 | +3.02% | 3 | 120 | 40.62% |
| AVGO250117C01420000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 167.60 | 169.80 | 175.80 | 0.00 | - | 41 | 702 | 39.75% |
| AVGO250221C01420000 | 2024-05-15 10:58AM EDT | 2025-02-21 | 170.29 | 180.90 | 191.30 | 0.00 | - | 2 | 6 | 40.37% |
| AVGO250321C01420000 | 2024-05-16 3:51PM EDT | 2025-03-21 | 194.84 | 190.10 | 198.00 | 0.00 | - | 3 | 20 | 39.81% |
| AVGO250620C01420000 | 2024-05-16 3:39PM EDT | 2025-06-20 | 220.00 | 214.70 | 222.70 | 0.00 | - | 1 | 27 | 39.26% |
| AVGO251219C01420000 | 2024-05-15 2:15PM EDT | 2025-12-19 | 281.06 | 260.00 | 275.30 | 0.00 | - | 6 | 23 | 40.14% |
| AVGO260116C01420000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 287.00 | 267.00 | 276.50 | 0.00 | - | 4 | 42 | 39.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240517P01420000 | 2024-05-17 10:34AM EDT | 2024-05-17 | 13.51 | 12.20 | 17.10 | -2.39 | -15.03% | 58 | 338 | 25.20% |
| AVGO240524P01420000 | 2024-05-17 9:37AM EDT | 2024-05-24 | 36.86 | 36.20 | 37.50 | +2.56 | +7.46% | 4 | 70 | 35.34% |
| AVGO240621P01420000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 71.90 | 70.70 | 72.50 | +1.90 | +2.71% | 11 | 611 | 36.64% |
| AVGO240719P01420000 | 2024-05-17 10:18AM EDT | 2024-07-19 | 89.00 | 87.20 | 89.10 | +10.80 | +13.81% | 2 | 450 | 34.56% |
| AVGO240816P01420000 | 2024-04-03 1:41PM EDT | 2024-08-16 | 131.80 | 177.50 | 187.00 | 0.00 | - | 1 | 18 | 62.01% |
| AVGO240920P01420000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 120.00 | 118.20 | 121.10 | 0.00 | - | 2 | 26 | 34.22% |
| AVGO241018P01420000 | 2024-05-16 11:19AM EDT | 2024-10-18 | 118.95 | 126.40 | 130.70 | 0.00 | - | 1 | 16 | 33.61% |
| AVGO241220P01420000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 148.00 | 144.60 | 148.20 | +7.40 | +5.26% | 1 | 141 | 32.39% |
| AVGO250117P01420000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 142.50 | 149.20 | 153.60 | 0.00 | - | 6 | 148 | 31.67% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 2025-02-21 | 183.60 | 186.30 | 195.00 | 0.00 | - | 7 | 7 | 38.11% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 195.00 | 160.90 | 166.10 | 0.00 | - | 2 | 11 | 30.70% |
| AVGO250620P01420000 | 2024-04-12 11:53AM EDT | 2025-06-20 | 209.40 | 204.80 | 218.40 | 0.00 | - | 4 | 6 | 35.98% |
| AVGO251219P01420000 | 2024-04-26 10:29AM EDT | 2025-12-19 | 233.90 | 204.10 | 219.40 | 0.00 | - | 2 | 2 | 29.97% |
| AVGO260116P01420000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 204.00 | 209.70 | 219.20 | 0.00 | - | 1 | 6 | 29.25% |
© 2024 Yahoo. All rights reserved.