AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 5, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190705C002200002019-06-10 9:57AM EDT220.0058.9044.1048.100.00-106169.53%
AVGO190705C002400002019-06-14 11:19AM EDT240.0024.0026.2027.50-18.50-43.53%41840.50%
AVGO190705C002500002019-06-14 3:55PM EDT250.0017.7017.0018.30-12.90-42.16%23733.70%
AVGO190705C002525002019-06-14 10:22AM EDT252.5014.4015.4016.20-16.20-52.94%32332.61%
AVGO190705C002550002019-06-14 3:23PM EDT255.0013.7513.5014.10-14.25-50.89%182331.15%
AVGO190705C002575002019-06-14 3:40PM EDT257.5012.2311.7012.70-1.84-13.08%172132.62%
AVGO190705C002600002019-06-14 2:18PM EDT260.009.0410.0010.70-16.46-64.55%73530.74%
AVGO190705C002625002019-06-14 3:11PM EDT262.508.208.409.20-13.90-62.90%272430.60%
AVGO190705C002650002019-06-14 3:54PM EDT265.007.117.007.90-12.49-63.72%1755030.74%
AVGO190705C002675002019-06-14 3:59PM EDT267.506.205.906.50-3.80-38.00%321829.90%
AVGO190705C002700002019-06-14 3:51PM EDT270.004.904.805.40-11.70-70.48%325229.75%
AVGO190705C002725002019-06-14 3:45PM EDT272.504.243.804.40-10.86-71.92%182929.44%
AVGO190705C002750002019-06-14 3:57PM EDT275.003.403.103.60-10.50-75.54%523329.46%
AVGO190705C002775002019-06-14 3:55PM EDT277.502.652.502.80-9.35-77.92%253328.89%
AVGO190705C002800002019-06-14 3:53PM EDT280.001.971.952.30-9.03-82.09%234129.27%
AVGO190705C002825002019-06-14 3:46PM EDT282.501.701.501.85-7.40-81.32%132429.44%
AVGO190705C002850002019-06-14 3:57PM EDT285.001.351.101.50-5.91-81.40%226329.77%
AVGO190705C002875002019-06-14 3:57PM EDT287.501.150.801.35-6.75-85.44%623131.12%
AVGO190705C002900002019-06-14 3:46PM EDT290.000.740.601.10-6.46-89.72%152331.45%
AVGO190705C002925002019-06-14 9:42AM EDT292.500.600.450.90-4.70-88.68%12831.84%
AVGO190705C002950002019-06-14 3:13PM EDT295.000.510.300.65-4.30-89.40%42531.28%
AVGO190705C002975002019-06-14 10:48AM EDT297.500.300.050.60-3.70-92.50%2632.59%
AVGO190705C003000002019-06-14 12:58PM EDT300.000.280.200.30-3.72-93.00%95929.93%
AVGO190705C003050002019-06-14 12:51PM EDT305.000.240.000.55-2.20-90.16%26237.31%
AVGO190705C003100002019-06-14 1:25PM EDT310.000.150.000.40-1.70-91.89%131538.28%
AVGO190705C003150002019-06-14 3:13PM EDT315.000.270.000.35-0.90-76.92%31540.48%
AVGO190705C003200002019-06-13 3:57PM EDT320.000.950.000.150.00-4438.09%
AVGO190705C003300002019-06-13 2:25PM EDT330.000.550.000.100.00-212341.02%
PutsforJuly 5, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190705P002050002019-06-05 12:11PM EDT205.000.700.000.750.00-2260.64%
AVGO190705P002100002019-06-04 3:27PM EDT210.000.930.100.500.00-3553.76%
AVGO190705P002150002019-06-14 1:38PM EDT215.000.510.200.75-0.49-49.00%21553.37%
AVGO190705P002200002019-06-10 12:39PM EDT220.000.700.400.700.00-2952.49%
AVGO190705P002250002019-06-14 10:24AM EDT225.000.800.450.80-0.15-15.79%5948.88%
AVGO190705P002275002019-06-14 12:41PM EDT227.500.900.550.80-0.50-35.71%11946.29%
AVGO190705P002300002019-06-14 3:11PM EDT230.000.870.650.95-0.28-24.35%81745.58%
AVGO190705P002325002019-06-11 10:07AM EDT232.501.410.801.200.00-4645.61%
AVGO190705P002350002019-06-14 3:48PM EDT235.001.151.001.30-0.20-14.81%196643.84%
AVGO190705P002375002019-06-14 3:32PM EDT237.501.301.201.45-0.55-29.73%102242.38%
AVGO190705P002400002019-06-14 3:52PM EDT240.001.681.501.75+0.08+5.00%82941.93%
AVGO190705P002425002019-06-14 2:58PM EDT242.502.221.752.05-1.18-34.71%135741.14%
AVGO190705P002450002019-06-14 3:57PM EDT245.002.252.152.45-0.20-8.16%364440.67%
AVGO190705P002475002019-06-14 3:53PM EDT247.502.922.602.90-0.25-7.89%702140.13%
AVGO190705P002500002019-06-14 3:44PM EDT250.003.113.003.50+0.16+5.42%5520440.04%
AVGO190705P002525002019-06-14 3:53PM EDT252.504.123.704.20+0.52+14.44%163440.00%
AVGO190705P002550002019-06-14 3:49PM EDT255.004.704.404.90+1.00+27.03%151239.54%
AVGO190705P002575002019-06-14 2:41PM EDT257.506.015.205.80+1.01+20.20%13039.56%
AVGO190705P002600002019-06-14 3:47PM EDT260.006.306.106.60+1.26+25.00%493938.72%
AVGO190705P002625002019-06-14 3:03PM EDT262.508.197.207.80+2.21+36.96%265039.17%
AVGO190705P002650002019-06-14 3:54PM EDT265.008.908.509.10+1.04+13.23%41839.58%
AVGO190705P002675002019-06-14 3:59PM EDT267.5010.009.6010.60+2.90+40.85%61940.36%
AVGO190705P002700002019-06-13 3:28PM EDT270.008.2011.1011.800.00-72539.49%
AVGO190705P002725002019-06-14 9:51AM EDT272.5016.0012.4013.70+5.70+55.34%32841.14%
AVGO190705P002750002019-06-07 12:25PM EDT275.009.7214.0015.600.00-103242.45%
AVGO190705P002775002019-06-13 9:31AM EDT277.5010.7515.9017.400.00-13143.01%
AVGO190705P002850002019-06-13 3:30PM EDT285.0015.3621.7024.300.00-13450.00%
AVGO190705P002875002019-06-04 11:17AM EDT287.5030.1023.8026.600.00--1352.00%
AVGO190705P002950002019-06-05 12:16PM EDT295.0033.6030.1034.000.00--1859.88%