AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190719C001150002019-06-07 11:14AM EDT115.00183.89165.30170.000.00-1000.00%
AVGO190719C001200002019-06-07 11:14AM EDT120.00179.47160.30165.000.00-8100.00%
AVGO190719C001250002019-06-07 11:14AM EDT125.00174.05155.40160.000.00-1000.00%
AVGO190719C001350002019-06-20 3:04PM EDT135.00142.87155.80158.400.00--0817.77%
AVGO190719C001400002019-06-20 3:04PM EDT140.00137.85151.00153.200.00-40783.20%
AVGO190719C001450002019-06-07 11:14AM EDT145.00154.42135.40140.000.00-36600.00%
AVGO190719C001500002019-06-07 11:14AM EDT150.00149.19130.40135.000.00-1000.00%
AVGO190719C001550002019-06-10 12:13AM EDT155.00101.00123.10125.600.00-000.00%
AVGO190719C001600002019-06-07 11:14AM EDT160.00139.27120.40124.900.00-1000.00%
AVGO190719C001650002019-06-07 11:14AM EDT165.00134.43115.50120.000.00-3000.00%
AVGO190719C001700002019-06-07 11:14AM EDT170.00128.65110.40115.000.00-500.00%
AVGO190719C001750002019-06-07 11:14AM EDT175.00124.14105.40110.000.00-2600.00%
AVGO190719C001800002019-06-07 11:14AM EDT180.00113.25100.40105.000.00-100.00%
AVGO190719C001850002019-06-07 11:14AM EDT185.00114.2295.50100.000.00-3400.00%
AVGO190719C001900002019-06-07 11:14AM EDT190.0073.2090.5095.000.00-1300.00%
AVGO190719C001950002019-06-20 2:11PM EDT195.0084.2096.1097.200.00-1500425.39%
AVGO190719C002000002019-06-07 11:14AM EDT200.0099.2880.4085.000.00-6000.00%
AVGO190719C002100002019-06-21 2:18PM EDT210.0067.1081.3081.800.00-11348.05%
AVGO190719C002200002019-07-11 1:43PM EDT220.0055.6071.1071.700.00-213291.60%
AVGO190719C002300002019-07-12 9:31AM EDT230.0049.0061.1061.700.00-112251.95%
AVGO190719C002400002019-07-18 3:51PM EDT240.0049.3151.2051.800.00-315220.90%
AVGO190719C002450002019-07-05 3:53PM EDT245.0046.4046.0046.70+7.80+20.21%11190.43%
AVGO190719C002500002019-07-19 10:17AM EDT250.0041.5041.3041.70+2.30+5.87%1042181.93%
AVGO190719C002550002019-07-15 10:45AM EDT255.0034.7835.8036.500.00--10137.50%
AVGO190719C002600002019-07-18 3:27PM EDT260.0029.5031.2031.600.00-7902137.79%
AVGO190719C002625002019-07-16 10:19AM EDT262.5024.0728.6029.200.00-1014128.42%
AVGO190719C002650002019-07-16 10:19AM EDT265.0021.6226.2026.700.00-310121.58%
AVGO190719C002675002019-07-19 11:17AM EDT267.5024.4023.7024.20+3.40+16.19%110111.91%
AVGO190719C002700002019-07-19 11:04AM EDT270.0021.2021.2021.60+1.20+6.00%41,15199.95%
AVGO190719C002725002019-07-19 10:17AM EDT272.5019.1018.7019.10+2.17+12.82%120590.43%
AVGO190719C002750002019-07-19 10:17AM EDT275.0016.6016.2016.60+2.19+15.20%338580.66%
AVGO190719C002775002019-07-19 9:45AM EDT277.5015.2013.7014.10+3.39+28.70%138370.80%
AVGO190719C002800002019-07-19 11:21AM EDT280.0011.6511.3011.60+2.05+21.35%903,89962.45%
AVGO190719C002825002019-07-19 10:43AM EDT282.508.258.809.20+0.95+13.01%2734253.42%
AVGO190719C002850002019-07-19 11:21AM EDT285.006.656.206.60+2.00+43.01%2221,06644.73%
AVGO190719C002875002019-07-19 11:20AM EDT287.504.633.904.10+1.92+70.85%9346332.37%
AVGO190719C002900002019-07-19 11:19AM EDT290.002.301.551.90+0.96+71.64%4954,75423.24%
AVGO190719C002925002019-07-19 11:23AM EDT292.500.350.300.40-0.15-30.00%3231,11416.53%
AVGO190719C002950002019-07-19 11:15AM EDT295.000.100.050.15-0.05-33.33%8887620.85%
AVGO190719C002975002019-07-19 9:54AM EDT297.500.050.000.05-0.05-50.00%1131323.63%
AVGO190719C003000002019-07-19 10:08AM EDT300.000.050.000.050.00-52,67030.66%
AVGO190719C003050002019-07-17 1:32PM EDT305.000.030.000.050.00-201,66643.95%
AVGO190719C003100002019-07-19 10:04AM EDT310.000.030.000.05+0.01+50.00%11,50151.56%
AVGO190719C003150002019-07-17 1:26PM EDT315.000.010.000.050.00-774962.50%
AVGO190719C003200002019-07-17 11:52AM EDT320.000.030.000.05+0.01+50.00%21,12473.44%
AVGO190719C003250002019-07-15 9:51AM EDT325.000.050.000.100.00-2014891.02%
AVGO190719C003300002019-07-18 11:25AM EDT330.000.030.000.050.00-24,23293.75%
AVGO190719C003400002019-07-10 9:51AM EDT340.000.040.000.050.00-4406113.28%
AVGO190719C003500002019-07-02 9:30AM EDT350.000.050.000.050.00-100336132.03%
AVGO190719C003600002019-06-26 3:05PM EDT360.000.050.000.050.00-675150.00%
AVGO190719C003700002019-05-23 3:29PM EDT370.000.160.000.200.00-263194.14%
AVGO190719C003800002019-05-30 10:35AM EDT380.000.050.000.200.00-138212.50%
AVGO190719C003900002019-06-07 10:59AM EDT390.000.230.000.200.00-237230.47%
AVGO190719C004000002019-06-11 3:59PM EDT400.000.100.000.100.00-167,641228.91%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190719P001150002019-06-14 9:49AM EDT115.000.100.000.200.00-14685.94%
AVGO190719P001200002019-05-31 1:11PM EDT120.000.100.000.150.00-420637.50%
AVGO190719P001250002019-06-10 12:14AM EDT125.001.200.000.200.00-01628.13%
AVGO190719P001350002019-06-10 12:14AM EDT135.000.100.000.200.00-29574.22%
AVGO190719P001400002019-05-31 10:17AM EDT140.000.050.000.050.00-333478.13%
AVGO190719P001450002019-05-30 3:08PM EDT145.000.060.000.200.00-184524.22%
AVGO190719P001500002019-06-10 12:14AM EDT150.000.310.000.200.00-132500.78%
AVGO190719P001550002019-05-24 10:20AM EDT155.000.200.000.200.00-1035478.13%
AVGO190719P001600002019-06-10 12:14AM EDT160.000.500.000.200.00-232455.47%
AVGO190719P001650002019-06-10 12:14AM EDT165.000.620.000.200.00-1461433.59%
AVGO190719P001700002019-06-07 11:00AM EDT170.000.100.000.150.00-242399.22%
AVGO190719P001750002019-06-26 9:45AM EDT175.000.050.000.200.00-1071392.19%
AVGO190719P001800002019-07-01 10:17AM EDT180.000.060.000.050.00-153321.88%
AVGO190719P001850002019-05-29 10:18AM EDT185.000.650.000.200.00-118353.13%
AVGO190719P001900002019-06-28 9:58AM EDT190.000.050.000.050.00-472287.50%
AVGO190719P001950002019-07-05 1:12PM EDT195.000.110.000.200.00-1126315.63%
AVGO190719P002000002019-07-05 1:12PM EDT200.000.100.000.200.00-1349297.66%
AVGO190719P002100002019-07-18 10:45AM EDT210.000.030.000.050.00-2416225.00%
AVGO190719P002200002019-07-18 10:45AM EDT220.000.050.000.050.00-2878195.31%
AVGO190719P002300002019-07-16 11:01AM EDT230.000.030.000.050.00-53,272167.19%
AVGO190719P002350002019-07-08 1:07PM EDT235.000.200.000.150.00-517173.44%
AVGO190719P002400002019-07-12 12:20PM EDT240.000.050.000.050.00-131,580139.06%
AVGO190719P002450002019-07-15 10:27AM EDT245.000.020.000.150.00-1757142.97%
AVGO190719P002500002019-07-19 10:52AM EDT250.000.020.000.05-0.01-33.33%12,178112.50%
AVGO190719P002550002019-07-18 10:28AM EDT255.000.030.000.150.00-10339113.28%
AVGO190719P002600002019-07-19 10:52AM EDT260.000.060.000.10+0.01+20.00%12,72893.36%
AVGO190719P002625002019-07-19 10:19AM EDT262.500.050.000.15-0.18-78.26%111391.41%
AVGO190719P002650002019-07-18 3:17PM EDT265.000.050.000.150.00-1449983.98%
AVGO190719P002675002019-07-19 10:04AM EDT267.500.050.000.15+0.03+150.00%117676.76%
AVGO190719P002700002019-07-19 9:43AM EDT270.000.040.000.05-0.01-20.00%1253,17159.77%
AVGO190719P002725002019-07-19 9:30AM EDT272.500.050.050.10-0.03-37.50%160462.11%
AVGO190719P002750002019-07-19 10:05AM EDT275.000.040.000.05-0.04-50.00%1263151.17%
AVGO190719P002775002019-07-19 9:39AM EDT277.500.050.000.10-0.02-28.57%344549.41%
AVGO190719P002800002019-07-19 11:00AM EDT280.000.030.000.05-0.07-70.00%1331,59236.91%
AVGO190719P002825002019-07-19 11:15AM EDT282.500.020.000.05-0.14-87.50%7644929.49%
AVGO190719P002850002019-07-19 11:02AM EDT285.000.050.050.10-0.27-84.37%5266025.29%
AVGO190719P002875002019-07-19 11:13AM EDT287.500.100.050.10-0.65-86.67%8723916.50%
AVGO190719P002900002019-07-19 11:21AM EDT290.000.250.200.35-1.44-85.21%1392,19411.67%
AVGO190719P002925002019-07-19 11:21AM EDT292.501.171.201.50-1.96-62.62%117700.00%
AVGO190719P002950002019-07-19 11:17AM EDT295.003.303.403.80-2.00-37.74%21770.00%
AVGO190719P002975002019-07-16 10:34AM EDT297.5011.805.906.300.00-11480.00%
AVGO190719P003000002019-07-19 9:54AM EDT300.008.208.408.80-4.23-34.03%48160.00%
AVGO190719P003050002019-07-18 1:08PM EDT305.0017.4813.3013.800.00-14340.00%
AVGO190719P003100002019-07-19 9:30AM EDT310.0019.1018.3018.80-2.60-11.98%52900.00%
AVGO190719P003150002019-07-02 10:10AM EDT315.0018.3023.3023.900.00--00.00%
AVGO190719P003200002019-07-10 2:53PM EDT320.0044.2028.2028.900.00-6540.00%
AVGO190719P003300002019-06-27 2:55PM EDT330.0043.5638.2038.800.00-100.00%
AVGO190719P003400002019-06-27 2:55PM EDT340.0053.5848.2048.800.00-100.00%
AVGO190719P003500002019-05-20 1:09PM EDT350.0074.4076.1077.200.00-16115608.06%
AVGO190719P003600002019-05-23 11:18AM EDT360.0099.0083.7086.800.00-165622.31%
AVGO190719P003800002019-06-07 11:00AM EDT380.0075.8095.4097.300.00-1119507.67%