AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200124C002200002020-01-15 3:44PM EST220.0082.0386.4091.000.00--1227.59%
AVGO200124C002400002019-12-31 1:39PM EST240.0075.4366.5071.000.00--2180.13%
AVGO200124C002500002020-01-14 12:34PM EST250.0056.2256.5061.000.00--1157.28%
AVGO200124C002700002020-01-17 2:48PM EST270.0036.1038.2039.40+0.10+0.28%525179.83%
AVGO200124C002800002020-01-17 3:26PM EST280.0027.0028.2029.90-0.50-1.82%13963050.78%
AVGO200124C002850002020-01-03 11:58AM EST285.0018.8021.6026.200.00-1181.49%
AVGO200124C002875002020-01-10 3:23PM EST287.5013.8018.4022.300.00-6456.23%
AVGO200124C002900002020-01-16 11:28AM EST290.0015.4016.6021.400.00-23172.05%
AVGO200124C002925002020-01-14 1:36PM EST292.5011.2014.2018.800.00-101864.89%
AVGO200124C002950002020-01-17 3:35PM EST295.0012.6512.6014.100.00-3111628.71%
AVGO200124C002975002020-01-17 2:58PM EST297.509.6011.1012.20-0.14-1.44%94034.50%
AVGO200124C003000002020-01-17 3:57PM EST300.009.428.409.300.00-14422723.71%
AVGO200124C003025002020-01-17 3:54PM EST302.506.806.507.200.00-10419223.66%
AVGO200124C003050002020-01-17 3:59PM EST305.005.703.205.000.00-16820420.61%
AVGO200124C003075002020-01-17 3:58PM EST307.504.104.004.30+0.40+10.81%52022927.86%
AVGO200124C003100002020-01-17 3:59PM EST310.002.852.202.600.00-47883724.32%
AVGO200124C003125002020-01-17 3:59PM EST312.501.930.151.800.00-4281,07025.51%
AVGO200124C003150002020-01-17 3:59PM EST315.001.190.851.000.00-5551,60124.34%
AVGO200124C003175002020-01-17 3:55PM EST317.500.720.200.800.00-34073527.37%
AVGO200124C003200002020-01-17 3:59PM EST320.000.500.100.400.00-5351,19726.22%
AVGO200124C003225002020-01-17 3:55PM EST322.500.350.200.35-0.05-12.50%9449329.35%
AVGO200124C003250002020-01-17 3:54PM EST325.000.150.150.500.00-4127736.28%
AVGO200124C003275002020-01-17 10:17AM EST327.500.150.050.750.00-2010844.73%
AVGO200124C003300002020-01-17 3:50PM EST330.000.050.000.700.00-523947.95%
AVGO200124C003325002020-01-03 10:24AM EST332.502.190.000.750.00-13352.83%
AVGO200124C003350002020-01-09 2:30PM EST335.000.180.000.750.00-18056.74%
AVGO200124C003375002020-01-02 3:14PM EST337.501.600.000.750.00-217851.86%
AVGO200124C003400002020-01-14 11:58AM EST340.000.080.000.750.00-212955.23%
AVGO200124C003425002020-01-02 3:14PM EST342.500.900.000.150.00-4649.81%
AVGO200124C003450002020-01-09 1:14PM EST345.000.100.000.250.00-22451.17%
AVGO200124C003475002019-12-16 12:12AM EST347.500.700.000.200.00--052.34%
AVGO200124C003500002020-01-14 3:45PM EST350.000.050.000.100.00-11550.20%
AVGO200124C003525002019-12-16 12:12AM EST352.500.470.000.200.00--057.62%
AVGO200124C003550002020-01-03 11:40AM EST355.000.100.000.150.00-51958.01%
AVGO200124C003600002019-12-30 10:40AM EST360.000.070.000.150.00-21762.89%
AVGO200124C003650002019-12-18 1:26PM EST365.000.300.000.150.00-2367.97%
AVGO200124C003700002019-12-13 10:10AM EST370.000.180.000.200.00-5075.39%
AVGO200124C003750002019-12-18 9:30AM EST375.000.500.000.150.00--377.34%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200124P002200002020-01-13 12:28PM EST220.000.050.000.100.00--3124.61%
AVGO200124P002300002020-01-16 6:31PM EST230.000.04-0.750.00--10162.01%
AVGO200124P002400002020-01-17 1:24PM EST240.000.05--0.00---0.00%
AVGO200124P002500002019-12-20 1:51PM EST250.000.150.000.250.00-1191.21%
AVGO200124P002550002020-01-09 11:27AM EST255.000.100.000.250.00-21283.79%
AVGO200124P002600002020-01-14 1:09PM EST260.000.010.000.150.00-21371.09%
AVGO200124P002650002020-01-13 1:45PM EST265.000.100.000.150.00-768164.26%
AVGO200124P002700002020-01-16 11:39AM EST270.000.050.001.300.00-51382.76%
AVGO200124P002750002020-01-14 2:42PM EST275.000.050.000.150.00-255150.39%
AVGO200124P002775002020-01-17 11:04AM EST277.500.050.051.150.00-105267.87%
AVGO200124P002800002020-01-17 3:23PM EST280.000.100.001.300.00-2914164.55%
AVGO200124P002825002020-01-17 12:49PM EST282.500.100.051.300.00-33960.55%
AVGO200124P002850002020-01-17 2:58PM EST285.000.100.001.150.00-8117953.76%
AVGO200124P002875002020-01-17 1:21PM EST287.500.170.101.400.00-5618152.69%
AVGO200124P002900002020-01-17 3:54PM EST290.000.150.100.500.00-6038543.12%
AVGO200124P002925002020-01-17 3:50PM EST292.500.250.200.450.00-4029537.57%
AVGO200124P002950002020-01-17 3:54PM EST295.000.350.100.800.00-18621238.92%
AVGO200124P002975002020-01-17 3:28PM EST297.500.720.251.100.00-19820137.72%
AVGO200124P003000002020-01-17 3:41PM EST300.001.050.650.800.00-21131828.57%
AVGO200124P003025002020-01-17 3:59PM EST302.501.320.801.950.00-3047734.62%
AVGO200124P003050002020-01-17 3:54PM EST305.002.001.702.200.00-33216729.81%
AVGO200124P003075002020-01-17 3:59PM EST307.502.972.303.800.00-10511534.52%
AVGO200124P003100002020-01-17 3:55PM EST310.004.204.004.400.00-8020729.40%
AVGO200124P003125002020-01-17 3:59PM EST312.505.835.107.500.00-196242.26%
AVGO200124P003150002020-01-17 3:59PM EST315.007.686.509.900.00-389748.80%
AVGO200124P003175002020-01-17 2:52PM EST317.5011.509.1010.100.00-215034.55%
AVGO200124P003200002020-01-17 3:54PM EST320.0012.3010.5014.500.00-166658.42%
AVGO200124P003225002020-01-14 3:56PM EST322.5015.3013.0015.200.00-81846.22%
AVGO200124P003250002020-01-17 2:13PM EST325.0019.6015.9018.700.00-103462.16%
AVGO200124P003275002020-01-13 9:55AM EST327.5026.8016.7021.200.00-11567.38%
AVGO200124P003300002020-01-17 1:20PM EST330.0024.9320.9023.700.00-11555.15%
AVGO200124P003325002020-01-03 9:40AM EST332.5015.8022.8026.800.00-3059.42%
AVGO200124P003350002020-01-17 11:45AM EST335.0030.2024.1028.800.00-1083.25%
AVGO200124P003425002019-12-16 12:13AM EST342.5030.2033.4037.400.00--084.96%
AVGO200124P003500002019-12-16 12:13AM EST350.0039.9041.5045.400.00--0105.03%