Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01040000 | 2024-04-11 1:45PM EDT | 2024-05-10 | 345.00 | 233.50 | 244.30 | 0.00 | - | 1 | 1 | 77.42% |
| AVGO240517C01040000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 252.00 | 234.80 | 245.70 | 0.00 | - | 6 | 7 | 62.11% |
| AVGO240531C01040000 | 2024-04-23 1:51PM EDT | 2024-05-31 | 217.05 | 237.30 | 251.50 | 0.00 | - | - | 1 | 54.29% |
| AVGO240621C01040000 | 2024-04-29 2:58PM EDT | 2024-06-21 | 309.20 | 245.60 | 259.00 | 0.00 | - | 2 | 198 | 51.01% |
| AVGO240719C01040000 | 2024-02-22 1:26PM EDT | 2024-07-19 | 290.00 | 333.50 | 347.70 | 0.00 | - | 1 | 5 | 95.55% |
| AVGO240816C01040000 | 2024-04-16 2:21PM EDT | 2024-08-16 | 311.58 | 260.90 | 272.00 | 0.00 | - | 1 | 15 | 47.33% |
| AVGO240920C01040000 | 2024-04-29 3:26PM EDT | 2024-09-20 | 329.47 | 274.30 | 286.50 | 0.00 | - | 1 | 12 | 47.79% |
| AVGO241018C01040000 | 2024-03-20 11:56AM EDT | 2024-10-18 | 265.74 | 224.00 | 233.30 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO241220C01040000 | 2024-04-19 12:39PM EDT | 2024-12-20 | 263.40 | 299.40 | 311.10 | 0.00 | - | 4 | 5 | 45.48% |
| AVGO250117C01040000 | 2024-03-26 12:56PM EDT | 2025-01-17 | 371.48 | 319.20 | 331.00 | 0.00 | - | 3 | 21 | 48.99% |
| AVGO250321C01040000 | 2024-03-19 11:37AM EDT | 2025-03-21 | 283.00 | 307.50 | 318.10 | 0.00 | - | 1 | 1 | 40.42% |
| AVGO250620C01040000 | 2024-01-26 4:41PM EDT | 2025-06-20 | 290.90 | 362.00 | 376.50 | 0.00 | - | 1 | 8 | 49.32% |
| AVGO251219C01040000 | 2024-02-05 3:23PM EDT | 2025-12-19 | 342.75 | 464.00 | 481.90 | 0.00 | - | 13 | 50 | 59.34% |
| AVGO260116C01040000 | 2024-03-20 11:02AM EDT | 2026-01-16 | 349.00 | 320.00 | 338.00 | 0.00 | - | 1 | 4 | 32.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01040000 | 2024-05-02 3:04PM EDT | 2024-05-10 | 0.19 | 0.00 | 1.30 | 0.00 | - | 5 | 28 | 75.27% |
| AVGO240517P01040000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.40 | 0.15 | 0.70 | -0.58 | -59.18% | 2 | 61 | 51.69% |
| AVGO240524P01040000 | 2024-04-23 12:09PM EDT | 2024-05-24 | 3.47 | 0.25 | 3.50 | 0.00 | - | - | 23 | 55.22% |
| AVGO240531P01040000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 3.30 | 0.75 | 2.70 | 0.00 | - | 1 | 2 | 45.08% |
| AVGO240621P01040000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.73 | 6.50 | 7.00 | -3.82 | -36.21% | 7 | 460 | 41.83% |
| AVGO240719P01040000 | 2024-05-02 10:19AM EDT | 2024-07-19 | 17.55 | 11.30 | 12.40 | 0.00 | - | 2 | 33 | 38.92% |
| AVGO240816P01040000 | 2024-05-03 11:30AM EDT | 2024-08-16 | 17.50 | 15.20 | 18.30 | +5.20 | +42.28% | 5 | 12 | 37.64% |
| AVGO240920P01040000 | 2024-05-01 1:46PM EDT | 2024-09-20 | 29.84 | 25.00 | 27.10 | 0.00 | - | 1 | 63 | 37.49% |
| AVGO241018P01040000 | 2024-04-10 1:50PM EDT | 2024-10-18 | 25.50 | 30.00 | 32.90 | 0.00 | - | 1 | 37 | 36.91% |
| AVGO241220P01040000 | 2024-04-18 10:23AM EDT | 2024-12-20 | 43.06 | 40.00 | 42.60 | 0.00 | - | 2 | 8 | 35.09% |
| AVGO250117P01040000 | 2024-04-19 9:46AM EDT | 2025-01-17 | 52.00 | 44.00 | 47.00 | 0.00 | - | 2 | 46 | 34.63% |
| AVGO250221P01040000 | 2024-04-19 3:07PM EDT | 2025-02-21 | 70.30 | 47.10 | 53.40 | 0.00 | - | 7 | 5 | 34.49% |
| AVGO250321P01040000 | 2024-04-24 2:49PM EDT | 2025-03-21 | 60.40 | 52.90 | 57.90 | 0.00 | - | 4 | 10 | 34.26% |
| AVGO250620P01040000 | 2024-05-03 1:53PM EDT | 2025-06-20 | 68.01 | 65.30 | 70.90 | -5.69 | -7.72% | 1 | 20 | 33.49% |
| AVGO251219P01040000 | 2024-04-09 9:58AM EDT | 2025-12-19 | 80.40 | 87.30 | 92.70 | 0.00 | - | 1 | 5 | 32.27% |
| AVGO260116P01040000 | 2024-04-25 12:14PM EDT | 2026-01-16 | 90.40 | 90.60 | 97.00 | 0.00 | - | 1 | 11 | 32.36% |
© 2024 Yahoo. All rights reserved.