| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO190719C00115000 | 2019-06-07 11:14AM EDT | 115.00 | 183.89 | 165.30 | 170.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO190719C00120000 | 2019-06-07 11:14AM EDT | 120.00 | 179.47 | 160.30 | 165.00 | 0.00 | - | 81 | 0 | 0.00% |
| AVGO190719C00125000 | 2019-06-07 11:14AM EDT | 125.00 | 174.05 | 155.40 | 160.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO190719C00135000 | 2019-06-20 3:04PM EDT | 135.00 | 142.87 | 155.80 | 158.40 | 0.00 | - | - | 0 | 817.77% |
| AVGO190719C00140000 | 2019-06-20 3:04PM EDT | 140.00 | 137.85 | 151.00 | 153.20 | 0.00 | - | 4 | 0 | 783.20% |
| AVGO190719C00145000 | 2019-06-07 11:14AM EDT | 145.00 | 154.42 | 135.40 | 140.00 | 0.00 | - | 366 | 0 | 0.00% |
| AVGO190719C00150000 | 2019-06-07 11:14AM EDT | 150.00 | 149.19 | 130.40 | 135.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO190719C00155000 | 2019-06-10 12:13AM EDT | 155.00 | 101.00 | 123.10 | 125.60 | 0.00 | - | 0 | 0 | 0.00% |
| AVGO190719C00160000 | 2019-06-07 11:14AM EDT | 160.00 | 139.27 | 120.40 | 124.90 | 0.00 | - | 10 | 0 | 0.00% |
| AVGO190719C00165000 | 2019-06-07 11:14AM EDT | 165.00 | 134.43 | 115.50 | 120.00 | 0.00 | - | 30 | 0 | 0.00% |
| AVGO190719C00170000 | 2019-06-07 11:14AM EDT | 170.00 | 128.65 | 110.40 | 115.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVGO190719C00175000 | 2019-06-07 11:14AM EDT | 175.00 | 124.14 | 105.40 | 110.00 | 0.00 | - | 26 | 0 | 0.00% |
| AVGO190719C00180000 | 2019-06-07 11:14AM EDT | 180.00 | 113.25 | 100.40 | 105.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO190719C00185000 | 2019-06-07 11:14AM EDT | 185.00 | 114.22 | 95.50 | 100.00 | 0.00 | - | 34 | 0 | 0.00% |
| AVGO190719C00190000 | 2019-06-07 11:14AM EDT | 190.00 | 73.20 | 90.50 | 95.00 | 0.00 | - | 13 | 0 | 0.00% |
| AVGO190719C00195000 | 2019-06-20 2:11PM EDT | 195.00 | 84.20 | 96.10 | 97.20 | 0.00 | - | 150 | 0 | 425.39% |
| AVGO190719C00200000 | 2019-06-07 11:14AM EDT | 200.00 | 99.28 | 80.40 | 85.00 | 0.00 | - | 60 | 0 | 0.00% |
| AVGO190719C00210000 | 2019-06-21 2:18PM EDT | 210.00 | 67.10 | 81.30 | 81.80 | 0.00 | - | 1 | 1 | 348.05% |
| AVGO190719C00220000 | 2019-07-11 1:43PM EDT | 220.00 | 55.60 | 71.10 | 71.70 | 0.00 | - | 2 | 13 | 291.60% |
| AVGO190719C00230000 | 2019-07-12 9:31AM EDT | 230.00 | 49.00 | 61.10 | 61.70 | 0.00 | - | 1 | 12 | 251.95% |
| AVGO190719C00240000 | 2019-07-18 3:51PM EDT | 240.00 | 49.31 | 51.20 | 51.80 | 0.00 | - | 3 | 15 | 220.90% |
| AVGO190719C00245000 | 2019-07-05 3:53PM EDT | 245.00 | 46.40 | 46.00 | 46.70 | +7.80 | +20.21% | 1 | 1 | 190.43% |
| AVGO190719C00250000 | 2019-07-19 10:17AM EDT | 250.00 | 41.50 | 41.30 | 41.70 | +2.30 | +5.87% | 10 | 42 | 181.93% |
| AVGO190719C00255000 | 2019-07-15 10:45AM EDT | 255.00 | 34.78 | 35.80 | 36.50 | 0.00 | - | - | 10 | 137.50% |
| AVGO190719C00260000 | 2019-07-18 3:27PM EDT | 260.00 | 29.50 | 31.20 | 31.60 | 0.00 | - | 7 | 902 | 137.79% |
| AVGO190719C00262500 | 2019-07-16 10:19AM EDT | 262.50 | 24.07 | 28.60 | 29.20 | 0.00 | - | 10 | 14 | 128.42% |
| AVGO190719C00265000 | 2019-07-16 10:19AM EDT | 265.00 | 21.62 | 26.20 | 26.70 | 0.00 | - | 3 | 10 | 121.58% |
| AVGO190719C00267500 | 2019-07-19 11:17AM EDT | 267.50 | 24.40 | 23.70 | 24.20 | +3.40 | +16.19% | 1 | 10 | 111.91% |
| AVGO190719C00270000 | 2019-07-19 11:04AM EDT | 270.00 | 21.20 | 21.20 | 21.60 | +1.20 | +6.00% | 4 | 1,151 | 99.95% |
| AVGO190719C00272500 | 2019-07-19 10:17AM EDT | 272.50 | 19.10 | 18.70 | 19.10 | +2.17 | +12.82% | 1 | 205 | 90.43% |
| AVGO190719C00275000 | 2019-07-19 10:17AM EDT | 275.00 | 16.60 | 16.20 | 16.60 | +2.19 | +15.20% | 3 | 385 | 80.66% |
| AVGO190719C00277500 | 2019-07-19 9:45AM EDT | 277.50 | 15.20 | 13.70 | 14.10 | +3.39 | +28.70% | 1 | 383 | 70.80% |
| AVGO190719C00280000 | 2019-07-19 11:21AM EDT | 280.00 | 11.65 | 11.30 | 11.60 | +2.05 | +21.35% | 90 | 3,899 | 62.45% |
| AVGO190719C00282500 | 2019-07-19 10:43AM EDT | 282.50 | 8.25 | 8.80 | 9.20 | +0.95 | +13.01% | 27 | 342 | 53.42% |
| AVGO190719C00285000 | 2019-07-19 11:21AM EDT | 285.00 | 6.65 | 6.20 | 6.60 | +2.00 | +43.01% | 222 | 1,066 | 44.73% |
| AVGO190719C00287500 | 2019-07-19 11:20AM EDT | 287.50 | 4.63 | 3.90 | 4.10 | +1.92 | +70.85% | 93 | 463 | 32.37% |
| AVGO190719C00290000 | 2019-07-19 11:19AM EDT | 290.00 | 2.30 | 1.55 | 1.90 | +0.96 | +71.64% | 495 | 4,754 | 23.24% |
| AVGO190719C00292500 | 2019-07-19 11:23AM EDT | 292.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 323 | 1,114 | 16.53% |
| AVGO190719C00295000 | 2019-07-19 11:15AM EDT | 295.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 88 | 876 | 20.85% |
| AVGO190719C00297500 | 2019-07-19 9:54AM EDT | 297.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 313 | 23.63% |
| AVGO190719C00300000 | 2019-07-19 10:08AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,670 | 30.66% |
| AVGO190719C00305000 | 2019-07-17 1:32PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,666 | 43.95% |
| AVGO190719C00310000 | 2019-07-19 10:04AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,501 | 51.56% |
| AVGO190719C00315000 | 2019-07-17 1:26PM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 749 | 62.50% |
| AVGO190719C00320000 | 2019-07-17 11:52AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 1,124 | 73.44% |
| AVGO190719C00325000 | 2019-07-15 9:51AM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 148 | 91.02% |
| AVGO190719C00330000 | 2019-07-18 11:25AM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4,232 | 93.75% |
| AVGO190719C00340000 | 2019-07-10 9:51AM EDT | 340.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 406 | 113.28% |
| AVGO190719C00350000 | 2019-07-02 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 336 | 132.03% |
| AVGO190719C00360000 | 2019-06-26 3:05PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 75 | 150.00% |
| AVGO190719C00370000 | 2019-05-23 3:29PM EDT | 370.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 194.14% |
| AVGO190719C00380000 | 2019-05-30 10:35AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 212.50% |
| AVGO190719C00390000 | 2019-06-07 10:59AM EDT | 390.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 230.47% |
| AVGO190719C00400000 | 2019-06-11 3:59PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 7,641 | 228.91% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO190719P00115000 | 2019-06-14 9:49AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 685.94% |
| AVGO190719P00120000 | 2019-05-31 1:11PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 637.50% |
| AVGO190719P00125000 | 2019-06-10 12:14AM EDT | 125.00 | 1.20 | 0.00 | 0.20 | 0.00 | - | 0 | 1 | 628.13% |
| AVGO190719P00135000 | 2019-06-10 12:14AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 574.22% |
| AVGO190719P00140000 | 2019-05-31 10:17AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 478.13% |
| AVGO190719P00145000 | 2019-05-30 3:08PM EDT | 145.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 524.22% |
| AVGO190719P00150000 | 2019-06-10 12:14AM EDT | 150.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 500.78% |
| AVGO190719P00155000 | 2019-05-24 10:20AM EDT | 155.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 478.13% |
| AVGO190719P00160000 | 2019-06-10 12:14AM EDT | 160.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 455.47% |
| AVGO190719P00165000 | 2019-06-10 12:14AM EDT | 165.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 1 | 461 | 433.59% |
| AVGO190719P00170000 | 2019-06-07 11:00AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 399.22% |
| AVGO190719P00175000 | 2019-06-26 9:45AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 392.19% |
| AVGO190719P00180000 | 2019-07-01 10:17AM EDT | 180.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 321.88% |
| AVGO190719P00185000 | 2019-05-29 10:18AM EDT | 185.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 353.13% |
| AVGO190719P00190000 | 2019-06-28 9:58AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 72 | 287.50% |
| AVGO190719P00195000 | 2019-07-05 1:12PM EDT | 195.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 315.63% |
| AVGO190719P00200000 | 2019-07-05 1:12PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 349 | 297.66% |
| AVGO190719P00210000 | 2019-07-18 10:45AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 416 | 225.00% |
| AVGO190719P00220000 | 2019-07-18 10:45AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 878 | 195.31% |
| AVGO190719P00230000 | 2019-07-16 11:01AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,272 | 167.19% |
| AVGO190719P00235000 | 2019-07-08 1:07PM EDT | 235.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 173.44% |
| AVGO190719P00240000 | 2019-07-12 12:20PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,580 | 139.06% |
| AVGO190719P00245000 | 2019-07-15 10:27AM EDT | 245.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 57 | 142.97% |
| AVGO190719P00250000 | 2019-07-19 10:52AM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 2,178 | 112.50% |
| AVGO190719P00255000 | 2019-07-18 10:28AM EDT | 255.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 339 | 113.28% |
| AVGO190719P00260000 | 2019-07-19 10:52AM EDT | 260.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 2,728 | 93.36% |
| AVGO190719P00262500 | 2019-07-19 10:19AM EDT | 262.50 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 1 | 113 | 91.41% |
| AVGO190719P00265000 | 2019-07-18 3:17PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 499 | 83.98% |
| AVGO190719P00267500 | 2019-07-19 10:04AM EDT | 267.50 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 176 | 76.76% |
| AVGO190719P00270000 | 2019-07-19 9:43AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 125 | 3,171 | 59.77% |
| AVGO190719P00272500 | 2019-07-19 9:30AM EDT | 272.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 604 | 62.11% |
| AVGO190719P00275000 | 2019-07-19 10:05AM EDT | 275.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 12 | 631 | 51.17% |
| AVGO190719P00277500 | 2019-07-19 9:39AM EDT | 277.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 445 | 49.41% |
| AVGO190719P00280000 | 2019-07-19 11:00AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 133 | 1,592 | 36.91% |
| AVGO190719P00282500 | 2019-07-19 11:15AM EDT | 282.50 | 0.02 | 0.00 | 0.05 | -0.14 | -87.50% | 76 | 449 | 29.49% |
| AVGO190719P00285000 | 2019-07-19 11:02AM EDT | 285.00 | 0.05 | 0.05 | 0.10 | -0.27 | -84.37% | 52 | 660 | 25.29% |
| AVGO190719P00287500 | 2019-07-19 11:13AM EDT | 287.50 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 87 | 239 | 16.50% |
| AVGO190719P00290000 | 2019-07-19 11:21AM EDT | 290.00 | 0.25 | 0.20 | 0.35 | -1.44 | -85.21% | 139 | 2,194 | 11.67% |
| AVGO190719P00292500 | 2019-07-19 11:21AM EDT | 292.50 | 1.17 | 1.20 | 1.50 | -1.96 | -62.62% | 117 | 70 | 0.00% |
| AVGO190719P00295000 | 2019-07-19 11:17AM EDT | 295.00 | 3.30 | 3.40 | 3.80 | -2.00 | -37.74% | 21 | 77 | 0.00% |
| AVGO190719P00297500 | 2019-07-16 10:34AM EDT | 297.50 | 11.80 | 5.90 | 6.30 | 0.00 | - | 11 | 48 | 0.00% |
| AVGO190719P00300000 | 2019-07-19 9:54AM EDT | 300.00 | 8.20 | 8.40 | 8.80 | -4.23 | -34.03% | 4 | 816 | 0.00% |
| AVGO190719P00305000 | 2019-07-18 1:08PM EDT | 305.00 | 17.48 | 13.30 | 13.80 | 0.00 | - | 1 | 434 | 0.00% |
| AVGO190719P00310000 | 2019-07-19 9:30AM EDT | 310.00 | 19.10 | 18.30 | 18.80 | -2.60 | -11.98% | 5 | 290 | 0.00% |
| AVGO190719P00315000 | 2019-07-02 10:10AM EDT | 315.00 | 18.30 | 23.30 | 23.90 | 0.00 | - | - | 0 | 0.00% |
| AVGO190719P00320000 | 2019-07-10 2:53PM EDT | 320.00 | 44.20 | 28.20 | 28.90 | 0.00 | - | 65 | 4 | 0.00% |
| AVGO190719P00330000 | 2019-06-27 2:55PM EDT | 330.00 | 43.56 | 38.20 | 38.80 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO190719P00340000 | 2019-06-27 2:55PM EDT | 340.00 | 53.58 | 48.20 | 48.80 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO190719P00350000 | 2019-05-20 1:09PM EDT | 350.00 | 74.40 | 76.10 | 77.20 | 0.00 | - | 16 | 115 | 608.06% |
| AVGO190719P00360000 | 2019-05-23 11:18AM EDT | 360.00 | 99.00 | 83.70 | 86.80 | 0.00 | - | 1 | 65 | 622.31% |
| AVGO190719P00380000 | 2019-06-07 11:00AM EDT | 380.00 | 75.80 | 95.40 | 97.30 | 0.00 | - | 11 | 19 | 507.67% |