AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190823C002400002019-08-16 10:32AM EDT240.0033.5032.0036.20+7.35+28.11%51958.98%
AVGO190823C002450002019-08-12 2:37PM EDT245.0032.1727.4031.600.00-1161.18%
AVGO190823C002575002019-08-16 11:09AM EDT257.5018.5016.5018.00+4.80+35.04%3352.05%
AVGO190823C002600002019-08-15 3:46PM EDT260.0012.4014.4015.700.00-171948.83%
AVGO190823C002625002019-08-16 12:55PM EDT262.5014.3012.4013.60+4.40+44.44%5647.05%
AVGO190823C002650002019-08-16 11:13AM EDT265.0011.5910.4012.30+2.89+33.22%22151.23%
AVGO190823C002675002019-08-16 3:31PM EDT267.509.408.809.60+2.10+28.77%1618142.91%
AVGO190823C002700002019-08-16 3:52PM EDT270.007.717.107.90+2.01+35.26%2015041.82%
AVGO190823C002725002019-08-16 3:10PM EDT272.506.205.706.80+1.75+39.33%5613843.95%
AVGO190823C002750002019-08-16 3:42PM EDT275.004.684.504.80+1.18+33.71%1857338.39%
AVGO190823C002775002019-08-16 3:56PM EDT277.503.703.303.60+1.08+41.22%11816137.26%
AVGO190823C002800002019-08-16 3:59PM EDT280.002.602.402.60+0.66+34.02%25820436.16%
AVGO190823C002825002019-08-16 3:59PM EDT282.501.811.701.90+0.47+35.07%24314236.01%
AVGO190823C002850002019-08-16 3:59PM EDT285.001.251.101.30+0.26+26.26%25314635.30%
AVGO190823C002875002019-08-16 3:58PM EDT287.500.850.700.90+0.15+21.43%14113735.23%
AVGO190823C002900002019-08-16 3:59PM EDT290.000.600.450.60+0.15+33.33%41212335.06%
AVGO190823C002925002019-08-16 2:24PM EDT292.500.350.250.45-0.30-46.15%17136.08%
AVGO190823C002950002019-08-16 3:28PM EDT295.000.200.150.25-0.05-20.00%3119534.86%
AVGO190823C002975002019-08-16 3:52PM EDT297.500.120.100.20+0.02+20.00%124036.43%
AVGO190823C003000002019-08-16 3:21PM EDT300.000.110.000.15-0.09-45.00%1521537.40%
AVGO190823C003025002019-08-16 1:49PM EDT302.500.060.000.15-0.19-76.00%118340.23%
AVGO190823C003050002019-08-16 10:07AM EDT305.000.110.000.10+0.02+22.22%213440.33%
AVGO190823C003075002019-08-16 10:07AM EDT307.500.070.050.10+0.01+16.67%111542.87%
AVGO190823C003100002019-08-16 12:03PM EDT310.000.040.000.15-0.06-60.00%24848.24%
AVGO190823C003125002019-08-16 12:41PM EDT312.500.020.000.15-0.07-77.78%12250.88%
AVGO190823C003150002019-08-16 9:30AM EDT315.000.460.000.15+0.40+666.67%15553.42%
AVGO190823C003175002019-08-06 11:36AM EDT317.500.120.000.150.00-172850.78%
AVGO190823C003200002019-08-16 9:30AM EDT320.000.090.000.15+0.01+12.50%36553.13%
AVGO190823C003225002019-08-01 9:45AM EDT322.500.500.000.150.00-202155.27%
AVGO190823C003250002019-08-08 9:30AM EDT325.000.100.000.150.00-12457.62%
AVGO190823C003300002019-07-24 1:23PM EDT330.001.100.000.150.00--761.91%
AVGO190823C003350002019-07-31 2:35PM EDT335.000.150.000.150.00--2166.21%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190823P002300002019-08-15 3:42PM EDT230.000.300.050.150.00-71362.11%
AVGO190823P002400002019-08-16 1:42PM EDT240.000.200.150.25-0.55-73.33%106254.20%
AVGO190823P002450002019-08-16 9:30AM EDT245.000.750.250.35-0.21-21.87%214150.68%
AVGO190823P002475002019-08-15 3:49PM EDT247.501.100.300.450.00-71750.98%
AVGO190823P002500002019-08-16 3:59PM EDT250.000.550.400.55-0.80-59.26%5320249.12%
AVGO190823P002525002019-08-15 3:51PM EDT252.501.710.500.700.00-2010247.75%
AVGO190823P002550002019-08-16 3:56PM EDT255.000.700.700.85-1.50-68.18%24312945.75%
AVGO190823P002575002019-08-16 3:54PM EDT257.500.900.901.05-2.40-72.73%10824043.95%
AVGO190823P002600002019-08-16 3:57PM EDT260.001.251.201.35-1.84-59.55%10138242.65%
AVGO190823P002625002019-08-16 3:16PM EDT262.501.601.551.80-2.12-56.99%7838642.07%
AVGO190823P002650002019-08-16 3:52PM EDT265.002.052.052.25-2.42-54.14%12629840.47%
AVGO190823P002675002019-08-16 3:56PM EDT267.502.602.652.85-2.90-52.73%7420439.16%
AVGO190823P002700002019-08-16 3:56PM EDT270.003.403.403.70-3.40-50.00%16614638.70%
AVGO190823P002725002019-08-16 3:52PM EDT272.504.304.304.60-3.84-47.17%555337.33%
AVGO190823P002750002019-08-16 3:56PM EDT275.005.405.405.80-4.24-43.98%9118936.82%
AVGO190823P002775002019-08-16 2:24PM EDT277.506.416.707.30-3.32-34.12%817037.11%
AVGO190823P002800002019-08-16 3:58PM EDT280.008.508.208.80-5.20-37.96%3011636.00%
AVGO190823P002825002019-08-16 2:32PM EDT282.509.739.9010.60-6.31-39.34%2214535.84%
AVGO190823P002850002019-08-16 1:03PM EDT285.0011.4811.7013.10-6.12-34.77%67241.02%
AVGO190823P002875002019-08-16 1:57PM EDT287.5013.2113.5015.40-6.79-33.95%14643.92%
AVGO190823P002900002019-08-16 10:01AM EDT290.0017.6414.7018.30+2.76+18.55%25752.64%
AVGO190823P002925002019-08-16 1:57PM EDT292.5017.7416.5020.60+1.34+8.17%112355.13%
AVGO190823P002950002019-08-16 10:10AM EDT295.0021.6118.9023.20+3.01+16.18%211960.60%
AVGO190823P002975002019-07-30 10:03AM EDT297.5028.5021.6024.800.00-14753.61%
AVGO190823P003000002019-08-06 2:27PM EDT300.0033.3524.1028.000.00-14066.65%
AVGO190823P003025002019-08-01 9:40AM EDT302.5013.0526.5030.100.00-10865.38%
AVGO190823P003100002019-07-29 10:02AM EDT310.0014.6334.0038.300.00-5085.91%