Advertisement
Advertisement
As of 01:29PM EST. Market open.
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616C00320000 | 2022-07-22 9:01AM EST | 320.00 | 201.90 | 231.30 | 237.10 | 0.00 | - | - | 1 | 0.00% |
| AVGO230616C00340000 | 2022-07-20 10:25AM EST | 340.00 | 184.60 | 212.80 | 219.50 | 0.00 | - | - | 0 | 0.00% |
| AVGO230616C00350000 | 2022-07-22 9:32AM EST | 350.00 | 176.40 | 203.00 | 211.40 | 0.00 | - | - | 3 | 0.00% |
| AVGO230616C00400000 | 2022-08-09 1:24PM EST | 400.00 | 150.00 | 161.00 | 168.40 | 0.00 | - | 1 | 14 | 0.00% |
| AVGO230616C00420000 | 2022-08-04 9:46AM EST | 420.00 | 148.10 | 146.60 | 153.10 | 0.00 | - | - | 3 | 0.00% |
| AVGO230616C00430000 | 2022-07-29 12:59PM EST | 430.00 | 130.21 | 138.50 | 144.60 | 0.00 | - | - | 50 | 0.00% |
| AVGO230616C00440000 | 2022-08-09 12:37PM EST | 440.00 | 118.30 | 131.10 | 137.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO230616C00450000 | 2022-08-09 12:09PM EST | 450.00 | 112.30 | 123.60 | 129.90 | 0.00 | - | 2 | 16 | 0.00% |
| AVGO230616C00470000 | 2022-08-11 1:34PM EST | 470.00 | 112.20 | 111.90 | 115.90 | +12.40 | +12.42% | 6 | 251 | 0.00% |
| AVGO230616C00480000 | 2022-08-11 9:59AM EST | 480.00 | 110.14 | 103.00 | 108.70 | +24.80 | +29.06% | 7 | 21 | 0.00% |
| AVGO230616C00490000 | 2022-08-11 9:59AM EST | 490.00 | 103.48 | 95.70 | 102.30 | +1.57 | +1.54% | 7 | 32 | 0.00% |
| AVGO230616C00500000 | 2022-08-11 10:39AM EST | 500.00 | 95.45 | 91.80 | 97.00 | +13.35 | +16.26% | 1 | 97 | 0.00% |
| AVGO230616C00510000 | 2022-08-09 12:09PM EST | 510.00 | 75.00 | 83.90 | 89.90 | 0.00 | - | 5 | 40 | 12.53% |
| AVGO230616C00520000 | 2022-08-05 8:59AM EST | 520.00 | 81.27 | 77.90 | 83.90 | 0.00 | - | - | 49 | 20.39% |
| AVGO230616C00530000 | 2022-08-10 2:45PM EST | 530.00 | 73.70 | 73.90 | 77.20 | +5.93 | +8.75% | 2 | 62 | 22.41% |
| AVGO230616C00540000 | 2022-08-10 2:07PM EST | 540.00 | 68.87 | 69.00 | 71.80 | -3.90 | -5.36% | 3 | 139 | 24.70% |
| AVGO230616C00550000 | 2022-08-10 11:22AM EST | 550.00 | 63.40 | 62.90 | 66.90 | +2.90 | +4.79% | 2 | 208 | 26.59% |
| AVGO230616C00560000 | 2022-08-11 10:39AM EST | 560.00 | 62.50 | 58.70 | 61.80 | +10.92 | +21.17% | 1 | 156 | 27.72% |
| AVGO230616C00570000 | 2022-08-11 11:09AM EST | 570.00 | 55.50 | 52.70 | 57.00 | -1.20 | -2.12% | 1 | 79 | 28.66% |
| AVGO230616C00580000 | 2022-08-09 10:57AM EST | 580.00 | 43.40 | 49.00 | 53.00 | 0.00 | - | 1 | 15 | 29.82% |
| AVGO230616C00590000 | 2022-07-27 10:12AM EST | 590.00 | 38.10 | 44.70 | 48.60 | 0.00 | - | - | 24 | 30.37% |
| AVGO230616C00600000 | 2022-08-11 9:34AM EST | 600.00 | 46.90 | 41.80 | 44.50 | +9.00 | +23.75% | 2 | 296 | 30.86% |
| AVGO230616C00610000 | 2022-08-11 9:39AM EST | 610.00 | 43.00 | 38.70 | 41.30 | +7.80 | +22.16% | 65 | 677 | 31.71% |
| AVGO230616C00620000 | 2022-08-11 9:35AM EST | 620.00 | 39.60 | 35.10 | 37.60 | +8.40 | +26.92% | 15 | 443 | 31.99% |
| AVGO230616C00630000 | 2022-07-29 12:40PM EST | 630.00 | 28.80 | 31.90 | 34.50 | 0.00 | - | - | 26 | 32.46% |
| AVGO230616C00640000 | 2022-08-11 10:23AM EST | 640.00 | 30.60 | 29.10 | 31.70 | +0.73 | +2.44% | 1 | 113 | 32.95% |
| AVGO230616C00650000 | 2022-08-11 9:34AM EST | 650.00 | 29.75 | 26.60 | 28.90 | +6.35 | +27.14% | 1 | 57 | 33.24% |
| AVGO230616C00660000 | 2022-08-10 11:34AM EST | 660.00 | 24.10 | 23.60 | 26.10 | +3.10 | +14.76% | 1 | 41 | 33.36% |
| AVGO230616C00670000 | 2022-08-09 11:16AM EST | 670.00 | 18.00 | 22.10 | 24.10 | 0.00 | - | 7 | 121 | 33.89% |
| AVGO230616C00680000 | 2022-08-09 9:23AM EST | 680.00 | 16.80 | 20.10 | 21.40 | 0.00 | - | 10 | 89 | 33.72% |
| AVGO230616C00690000 | 2022-08-10 2:56PM EST | 690.00 | 18.90 | 16.80 | 19.40 | +1.70 | +9.88% | - | 57 | 33.93% |
| AVGO230616C00700000 | 2022-08-11 10:19AM EST | 700.00 | 16.90 | 16.20 | 17.50 | +2.85 | +20.28% | 10 | 282 | 34.07% |
| AVGO230616C00710000 | 2022-07-19 2:50PM EST | 710.00 | 10.90 | 14.90 | 16.10 | 0.00 | - | - | 122 | 34.49% |
| AVGO230616C00720000 | 2022-08-02 9:19AM EST | 720.00 | 10.90 | 12.80 | 14.40 | 0.00 | - | 1 | 56 | 34.51% |
| AVGO230616C00730000 | 2022-08-10 2:27PM EST | 730.00 | 12.20 | 11.50 | 12.90 | -0.30 | -2.40% | - | 34 | 34.56% |
| AVGO230616C00740000 | 2022-08-01 2:12PM EST | 740.00 | 9.50 | 10.90 | 11.70 | 0.00 | - | - | 342 | 34.78% |
| AVGO230616C00750000 | 2022-08-01 11:37AM EST | 750.00 | 9.30 | 9.40 | 10.60 | 0.00 | - | - | 29 | 34.98% |
| AVGO230616C00760000 | 2022-07-11 1:38PM EST | 760.00 | 5.19 | 8.10 | 9.10 | 0.00 | - | - | 6 | 34.59% |
| AVGO230616C00790000 | 2022-07-27 11:07AM EST | 790.00 | 5.20 | 6.50 | 6.90 | 0.00 | - | - | 54 | 35.39% |
| AVGO230616C00800000 | 2022-08-04 9:07AM EST | 800.00 | 6.55 | 5.70 | 6.30 | 0.00 | - | - | 12 | 35.65% |
| AVGO230616C00810000 | 2022-08-04 9:07AM EST | 810.00 | 5.82 | 4.90 | 5.80 | 0.00 | - | - | 11 | 35.97% |
| AVGO230616C00850000 | 2022-07-01 11:00AM EST | 850.00 | 2.00 | 3.50 | 3.90 | 0.00 | - | - | 205 | 36.60% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230616P00250000 | 2022-08-10 2:28PM EST | 250.00 | 3.00 | 0.00 | 4.40 | -0.60 | -16.67% | - | 7 | 77.72% |
| AVGO230616P00260000 | 2022-07-20 10:01AM EST | 260.00 | 4.60 | 0.00 | 7.50 | 0.00 | - | - | 2 | 82.39% |
| AVGO230616P00270000 | 2022-07-20 10:12AM EST | 270.00 | 5.20 | 0.20 | 8.20 | 0.00 | - | - | 2 | 80.91% |
| AVGO230616P00280000 | 2022-07-05 11:14AM EST | 280.00 | 9.80 | 1.00 | 8.90 | 0.00 | - | - | 253 | 80.41% |
| AVGO230616P00290000 | 2022-08-01 12:57PM EST | 290.00 | 6.00 | 1.05 | 9.20 | 0.00 | - | - | 7 | 77.76% |
| AVGO230616P00300000 | 2022-07-19 9:27AM EST | 300.00 | 8.60 | 5.60 | 6.60 | 0.00 | - | - | 216 | 77.62% |
| AVGO230616P00310000 | 2022-07-22 10:46AM EST | 310.00 | 8.90 | 6.00 | 8.20 | 0.00 | - | - | 174 | 77.23% |
| AVGO230616P00320000 | 2022-07-19 9:36AM EST | 320.00 | 10.80 | 7.10 | 7.50 | 0.00 | - | - | 6 | 74.60% |
| AVGO230616P00330000 | 2022-07-26 11:18AM EST | 330.00 | 11.90 | 7.30 | 9.40 | 0.00 | - | - | 3 | 74.04% |
| AVGO230616P00340000 | 2022-07-25 10:51AM EST | 340.00 | 12.80 | 8.20 | 10.00 | 0.00 | - | - | 347 | 72.63% |
| AVGO230616P00350000 | 2022-07-01 12:23PM EST | 350.00 | 21.50 | 10.10 | 11.20 | 0.00 | - | - | 35 | 72.73% |
| AVGO230616P00360000 | 2022-07-27 1:13PM EST | 360.00 | 14.50 | 11.30 | 12.50 | 0.00 | - | - | 693 | 71.99% |
| AVGO230616P00370000 | 2022-08-01 2:32PM EST | 370.00 | 14.10 | 12.30 | 13.20 | 0.00 | - | - | 371 | 70.41% |
| AVGO230616P00380000 | 2022-08-05 11:02AM EST | 380.00 | 14.80 | 13.50 | 15.10 | 0.00 | - | - | 74 | 69.90% |
| AVGO230616P00390000 | 2022-08-11 11:38AM EST | 390.00 | 15.48 | 14.80 | 16.50 | -2.02 | -11.54% | 1 | 126 | 68.91% |
| AVGO230616P00400000 | 2022-08-05 11:09AM EST | 400.00 | 18.10 | 15.80 | 18.40 | 0.00 | - | 1 | 374 | 67.94% |
| AVGO230616P00410000 | 2022-07-18 12:41PM EST | 410.00 | 30.20 | 18.10 | 20.00 | 0.00 | - | - | 28 | 67.52% |
| AVGO230616P00420000 | 2022-08-04 10:44AM EST | 420.00 | 21.80 | 18.50 | 23.30 | 0.00 | - | 25 | 645 | 66.80% |
| AVGO230616P00430000 | 2022-08-04 9:56AM EST | 430.00 | 24.00 | 18.00 | 24.10 | 0.00 | - | - | 30 | 63.92% |
| AVGO230616P00440000 | 2022-08-11 12:41PM EST | 440.00 | 25.70 | 24.90 | 27.30 | -2.40 | -8.54% | 3 | 36 | 66.62% |
| AVGO230616P00450000 | 2022-08-05 11:56AM EST | 450.00 | 28.40 | 26.50 | 29.40 | 0.00 | - | 25 | 313 | 65.46% |
| AVGO230616P00460000 | 2022-08-10 11:47AM EST | 460.00 | 31.00 | 25.70 | 31.70 | -1.10 | -3.43% | 4 | 55 | 63.09% |
| AVGO230616P00470000 | 2022-08-10 2:55PM EST | 470.00 | 32.50 | 31.90 | 35.40 | -3.50 | -9.72% | 50 | 135 | 64.80% |
| AVGO230616P00480000 | 2022-08-05 11:37AM EST | 480.00 | 38.29 | 34.80 | 36.90 | 0.00 | - | - | 132 | 63.64% |
| AVGO230616P00490000 | 2022-08-09 8:53AM EST | 490.00 | 44.00 | 38.40 | 41.40 | 0.00 | - | 2 | 186 | 64.04% |
| AVGO230616P00500000 | 2022-08-11 1:08PM EST | 500.00 | 43.70 | 41.60 | 44.60 | -6.30 | -12.60% | 3 | 414 | 63.51% |
| AVGO230616P00510000 | 2022-08-10 2:56PM EST | 510.00 | 46.00 | 45.30 | 48.00 | -3.00 | -6.12% | - | 68 | 63.14% |
| AVGO230616P00520000 | 2022-08-10 2:16PM EST | 520.00 | 51.10 | 48.90 | 51.90 | -4.30 | -7.76% | 7 | 298 | 62.79% |
| AVGO230616P00530000 | 2022-08-11 9:39AM EST | 530.00 | 52.70 | 53.80 | 55.80 | -10.60 | -16.75% | 8 | 491 | 62.81% |
| AVGO230616P00540000 | 2022-08-11 9:51AM EST | 540.00 | 57.10 | 55.10 | 62.60 | +57.10 | - | 28 | 289 | 62.42% |
| AVGO230616P00550000 | 2022-08-11 9:53AM EST | 550.00 | 61.70 | 62.60 | 65.00 | -5.60 | -8.32% | 13 | 58 | 62.57% |
| AVGO230616P00560000 | 2022-08-11 9:49AM EST | 560.00 | 66.80 | 67.40 | 72.70 | -38.50 | -36.56% | 52 | 182 | 63.54% |
| AVGO230616P00570000 | 2022-08-11 11:23AM EST | 570.00 | 74.20 | 73.10 | 75.60 | +74.20 | - | 6 | 186 | 62.92% |
| AVGO230616P00580000 | 2022-08-01 1:29PM EST | 580.00 | 88.60 | 77.70 | 81.40 | 0.00 | - | - | 42 | 62.83% |
| AVGO230616P00600000 | 2022-07-20 10:13AM EST | 600.00 | 114.25 | 90.10 | 93.90 | 0.00 | - | - | 108 | 63.73% |
| AVGO230616P00620000 | 2022-07-28 10:23AM EST | 620.00 | 120.00 | 103.00 | 105.10 | 0.00 | - | - | 56 | 63.85% |
| AVGO230616P00630000 | 2022-08-05 9:56AM EST | 630.00 | 110.90 | 108.30 | 112.60 | 0.00 | - | - | 24 | 64.00% |
| AVGO230616P00640000 | 2022-08-10 9:48AM EST | 640.00 | 122.00 | 115.90 | 119.90 | -21.30 | -14.86% | 1 | 5 | 64.77% |
| AVGO230616P00720000 | 2022-08-05 1:59PM EST | 720.00 | 182.71 | 178.20 | 183.50 | 0.00 | - | - | 21 | 69.94% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
