AVGO - Broadcom Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO200124C00220000 | 2020-01-15 3:44PM EST | 220.00 | 82.03 | 86.40 | 91.00 | 0.00 | - | - | 1 | 227.59% |
| AVGO200124C00240000 | 2019-12-31 1:39PM EST | 240.00 | 75.43 | 66.50 | 71.00 | 0.00 | - | - | 2 | 180.13% |
| AVGO200124C00250000 | 2020-01-14 12:34PM EST | 250.00 | 56.22 | 56.50 | 61.00 | 0.00 | - | - | 1 | 157.28% |
| AVGO200124C00270000 | 2020-01-17 2:48PM EST | 270.00 | 36.10 | 38.20 | 39.40 | +0.10 | +0.28% | 52 | 51 | 79.83% |
| AVGO200124C00280000 | 2020-01-17 3:26PM EST | 280.00 | 27.00 | 28.20 | 29.90 | -0.50 | -1.82% | 139 | 630 | 50.78% |
| AVGO200124C00285000 | 2020-01-03 11:58AM EST | 285.00 | 18.80 | 21.60 | 26.20 | 0.00 | - | 1 | 1 | 81.49% |
| AVGO200124C00287500 | 2020-01-10 3:23PM EST | 287.50 | 13.80 | 18.40 | 22.30 | 0.00 | - | 6 | 4 | 56.23% |
| AVGO200124C00290000 | 2020-01-16 11:28AM EST | 290.00 | 15.40 | 16.60 | 21.40 | 0.00 | - | 2 | 31 | 72.05% |
| AVGO200124C00292500 | 2020-01-14 1:36PM EST | 292.50 | 11.20 | 14.20 | 18.80 | 0.00 | - | 10 | 18 | 64.89% |
| AVGO200124C00295000 | 2020-01-17 3:35PM EST | 295.00 | 12.65 | 12.60 | 14.10 | 0.00 | - | 31 | 116 | 28.71% |
| AVGO200124C00297500 | 2020-01-17 2:58PM EST | 297.50 | 9.60 | 11.10 | 12.20 | -0.14 | -1.44% | 9 | 40 | 34.50% |
| AVGO200124C00300000 | 2020-01-17 3:57PM EST | 300.00 | 9.42 | 8.40 | 9.30 | 0.00 | - | 144 | 227 | 23.71% |
| AVGO200124C00302500 | 2020-01-17 3:54PM EST | 302.50 | 6.80 | 6.50 | 7.20 | 0.00 | - | 104 | 192 | 23.66% |
| AVGO200124C00305000 | 2020-01-17 3:59PM EST | 305.00 | 5.70 | 3.20 | 5.00 | 0.00 | - | 168 | 204 | 20.61% |
| AVGO200124C00307500 | 2020-01-17 3:58PM EST | 307.50 | 4.10 | 4.00 | 4.30 | +0.40 | +10.81% | 520 | 229 | 27.86% |
| AVGO200124C00310000 | 2020-01-17 3:59PM EST | 310.00 | 2.85 | 2.20 | 2.60 | 0.00 | - | 478 | 837 | 24.32% |
| AVGO200124C00312500 | 2020-01-17 3:59PM EST | 312.50 | 1.93 | 0.15 | 1.80 | 0.00 | - | 428 | 1,070 | 25.51% |
| AVGO200124C00315000 | 2020-01-17 3:59PM EST | 315.00 | 1.19 | 0.85 | 1.00 | 0.00 | - | 555 | 1,601 | 24.34% |
| AVGO200124C00317500 | 2020-01-17 3:55PM EST | 317.50 | 0.72 | 0.20 | 0.80 | 0.00 | - | 340 | 735 | 27.37% |
| AVGO200124C00320000 | 2020-01-17 3:59PM EST | 320.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 535 | 1,197 | 26.22% |
| AVGO200124C00322500 | 2020-01-17 3:55PM EST | 322.50 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 94 | 493 | 29.35% |
| AVGO200124C00325000 | 2020-01-17 3:54PM EST | 325.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 41 | 277 | 36.28% |
| AVGO200124C00327500 | 2020-01-17 10:17AM EST | 327.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 20 | 108 | 44.73% |
| AVGO200124C00330000 | 2020-01-17 3:50PM EST | 330.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 239 | 47.95% |
| AVGO200124C00332500 | 2020-01-03 10:24AM EST | 332.50 | 2.19 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 52.83% |
| AVGO200124C00335000 | 2020-01-09 2:30PM EST | 335.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 56.74% |
| AVGO200124C00337500 | 2020-01-02 3:14PM EST | 337.50 | 1.60 | 0.00 | 0.75 | 0.00 | - | 2 | 178 | 51.86% |
| AVGO200124C00340000 | 2020-01-14 11:58AM EST | 340.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 129 | 55.23% |
| AVGO200124C00342500 | 2020-01-02 3:14PM EST | 342.50 | 0.90 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 49.81% |
| AVGO200124C00345000 | 2020-01-09 1:14PM EST | 345.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 51.17% |
| AVGO200124C00347500 | 2019-12-16 12:12AM EST | 347.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 0 | 52.34% |
| AVGO200124C00350000 | 2020-01-14 3:45PM EST | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 50.20% |
| AVGO200124C00352500 | 2019-12-16 12:12AM EST | 352.50 | 0.47 | 0.00 | 0.20 | 0.00 | - | - | 0 | 57.62% |
| AVGO200124C00355000 | 2020-01-03 11:40AM EST | 355.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 58.01% |
| AVGO200124C00360000 | 2019-12-30 10:40AM EST | 360.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 62.89% |
| AVGO200124C00365000 | 2019-12-18 1:26PM EST | 365.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 67.97% |
| AVGO200124C00370000 | 2019-12-13 10:10AM EST | 370.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 75.39% |
| AVGO200124C00375000 | 2019-12-18 9:30AM EST | 375.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 3 | 77.34% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO200124P00220000 | 2020-01-13 12:28PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 124.61% |
| AVGO200124P00230000 | 2020-01-16 6:31PM EST | 230.00 | 0.04 | - | 0.75 | 0.00 | - | - | 10 | 162.01% |
| AVGO200124P00240000 | 2020-01-17 1:24PM EST | 240.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| AVGO200124P00250000 | 2019-12-20 1:51PM EST | 250.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.21% |
| AVGO200124P00255000 | 2020-01-09 11:27AM EST | 255.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 83.79% |
| AVGO200124P00260000 | 2020-01-14 1:09PM EST | 260.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 71.09% |
| AVGO200124P00265000 | 2020-01-13 1:45PM EST | 265.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 76 | 81 | 64.26% |
| AVGO200124P00270000 | 2020-01-16 11:39AM EST | 270.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 13 | 82.76% |
| AVGO200124P00275000 | 2020-01-14 2:42PM EST | 275.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 51 | 50.39% |
| AVGO200124P00277500 | 2020-01-17 11:04AM EST | 277.50 | 0.05 | 0.05 | 1.15 | 0.00 | - | 10 | 52 | 67.87% |
| AVGO200124P00280000 | 2020-01-17 3:23PM EST | 280.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 29 | 141 | 64.55% |
| AVGO200124P00282500 | 2020-01-17 12:49PM EST | 282.50 | 0.10 | 0.05 | 1.30 | 0.00 | - | 3 | 39 | 60.55% |
| AVGO200124P00285000 | 2020-01-17 2:58PM EST | 285.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 81 | 179 | 53.76% |
| AVGO200124P00287500 | 2020-01-17 1:21PM EST | 287.50 | 0.17 | 0.10 | 1.40 | 0.00 | - | 56 | 181 | 52.69% |
| AVGO200124P00290000 | 2020-01-17 3:54PM EST | 290.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 60 | 385 | 43.12% |
| AVGO200124P00292500 | 2020-01-17 3:50PM EST | 292.50 | 0.25 | 0.20 | 0.45 | 0.00 | - | 40 | 295 | 37.57% |
| AVGO200124P00295000 | 2020-01-17 3:54PM EST | 295.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 186 | 212 | 38.92% |
| AVGO200124P00297500 | 2020-01-17 3:28PM EST | 297.50 | 0.72 | 0.25 | 1.10 | 0.00 | - | 198 | 201 | 37.72% |
| AVGO200124P00300000 | 2020-01-17 3:41PM EST | 300.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 211 | 318 | 28.57% |
| AVGO200124P00302500 | 2020-01-17 3:59PM EST | 302.50 | 1.32 | 0.80 | 1.95 | 0.00 | - | 30 | 477 | 34.62% |
| AVGO200124P00305000 | 2020-01-17 3:54PM EST | 305.00 | 2.00 | 1.70 | 2.20 | 0.00 | - | 332 | 167 | 29.81% |
| AVGO200124P00307500 | 2020-01-17 3:59PM EST | 307.50 | 2.97 | 2.30 | 3.80 | 0.00 | - | 105 | 115 | 34.52% |
| AVGO200124P00310000 | 2020-01-17 3:55PM EST | 310.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 80 | 207 | 29.40% |
| AVGO200124P00312500 | 2020-01-17 3:59PM EST | 312.50 | 5.83 | 5.10 | 7.50 | 0.00 | - | 19 | 62 | 42.26% |
| AVGO200124P00315000 | 2020-01-17 3:59PM EST | 315.00 | 7.68 | 6.50 | 9.90 | 0.00 | - | 38 | 97 | 48.80% |
| AVGO200124P00317500 | 2020-01-17 2:52PM EST | 317.50 | 11.50 | 9.10 | 10.10 | 0.00 | - | 21 | 50 | 34.55% |
| AVGO200124P00320000 | 2020-01-17 3:54PM EST | 320.00 | 12.30 | 10.50 | 14.50 | 0.00 | - | 16 | 66 | 58.42% |
| AVGO200124P00322500 | 2020-01-14 3:56PM EST | 322.50 | 15.30 | 13.00 | 15.20 | 0.00 | - | 8 | 18 | 46.22% |
| AVGO200124P00325000 | 2020-01-17 2:13PM EST | 325.00 | 19.60 | 15.90 | 18.70 | 0.00 | - | 10 | 34 | 62.16% |
| AVGO200124P00327500 | 2020-01-13 9:55AM EST | 327.50 | 26.80 | 16.70 | 21.20 | 0.00 | - | 1 | 15 | 67.38% |
| AVGO200124P00330000 | 2020-01-17 1:20PM EST | 330.00 | 24.93 | 20.90 | 23.70 | 0.00 | - | 1 | 15 | 55.15% |
| AVGO200124P00332500 | 2020-01-03 9:40AM EST | 332.50 | 15.80 | 22.80 | 26.80 | 0.00 | - | 3 | 0 | 59.42% |
| AVGO200124P00335000 | 2020-01-17 11:45AM EST | 335.00 | 30.20 | 24.10 | 28.80 | 0.00 | - | 1 | 0 | 83.25% |
| AVGO200124P00342500 | 2019-12-16 12:13AM EST | 342.50 | 30.20 | 33.40 | 37.40 | 0.00 | - | - | 0 | 84.96% |
| AVGO200124P00350000 | 2019-12-16 12:13AM EST | 350.00 | 39.90 | 41.50 | 45.40 | 0.00 | - | - | 0 | 105.03% |