AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190920C001350002019-07-12 10:08AM EDT135.00148.50137.50139.600.00-30151.54%
AVGO190920C001450002019-07-11 12:45PM EDT145.00132.50128.80133.400.00--3174.40%
AVGO190920C001650002019-06-20 3:11PM EDT165.00112.99123.30127.600.00--0247.49%
AVGO190920C001700002019-06-20 3:10PM EDT170.00107.87118.50122.700.00-200238.14%
AVGO190920C001850002019-06-07 11:14AM EDT185.00114.1596.50101.000.00-60170.47%
AVGO190920C001900002019-06-07 10:59AM EDT190.00109.0591.5096.100.00-60162.67%
AVGO190920C001950002019-07-09 12:36PM EDT195.0081.9079.5083.800.00-1010109.64%
AVGO190920C002000002019-07-05 12:36PM EDT200.0085.3965.3070.000.00-320.00%
AVGO190920C002100002019-07-05 3:06PM EDT210.0075.3255.7058.900.00-1060.00%
AVGO190920C002200002019-07-22 11:19AM EDT220.0079.0060.4064.600.00-168110.80%
AVGO190920C002300002019-08-06 1:07PM EDT230.0044.4242.3046.400.00-113353.42%
AVGO190920C002400002019-08-23 1:49PM EDT240.0037.6034.4037.60+2.90+8.36%421252.88%
AVGO190920C002500002019-08-23 11:53AM EDT250.0028.9226.4028.30-10.73-27.06%230951.79%
AVGO190920C002600002019-08-23 9:38AM EDT260.0028.0519.3020.80-1.95-6.50%148748.19%
AVGO190920C002700002019-08-23 3:58PM EDT270.0013.5713.2014.50-9.93-42.26%401,63945.61%
AVGO190920C002800002019-08-23 3:57PM EDT280.008.568.009.20-7.86-47.87%821,69542.59%
AVGO190920C002900002019-08-23 3:57PM EDT290.005.004.405.50-5.70-53.27%893,72540.85%
AVGO190920C003000002019-08-23 3:54PM EDT300.002.602.453.10-3.80-59.38%1893,64839.80%
AVGO190920C003100002019-08-23 2:12PM EDT310.001.501.201.50-1.90-55.88%232,28538.11%
AVGO190920C003200002019-08-23 3:58PM EDT320.000.600.550.80-1.15-65.71%972,08638.38%
AVGO190920C003300002019-08-23 3:48PM EDT330.000.270.200.35-0.29-51.79%1071,94837.57%
AVGO190920C003400002019-08-23 12:27PM EDT340.000.170.100.20-0.04-19.05%12,52838.77%
AVGO190920C003500002019-08-19 10:24AM EDT350.000.100.050.650.00-168451.93%
AVGO190920C003600002019-08-14 11:38AM EDT360.000.100.000.800.00-119352.05%
AVGO190920C003700002019-07-25 11:25AM EDT370.000.250.000.550.00-1110253.13%
AVGO190920C003800002019-07-24 11:09AM EDT380.000.250.000.150.00-2118752.54%
AVGO190920C003900002019-07-02 12:31PM EDT390.000.100.000.000.00-20025.00%
AVGO190920C004000002019-08-22 1:38PM EDT400.000.030.000.650.00-11765.67%
AVGO190920C004100002019-05-20 3:37PM EDT410.000.460.000.250.00-11761.23%
AVGO190920C004200002019-05-20 3:37PM EDT420.000.410.000.250.00-12064.26%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190920P001350002019-06-07 11:00AM EDT135.000.180.000.150.00-101099.22%
AVGO190920P001400002019-08-01 2:37PM EDT140.000.150.000.600.00--1111.82%
AVGO190920P001500002019-08-01 2:37PM EDT150.000.150.000.350.00-1894.14%
AVGO190920P001550002019-08-23 9:30AM EDT155.000.050.000.600.00-28296.19%
AVGO190920P001600002019-08-22 3:55PM EDT160.000.050.050.400.00-212587.70%
AVGO190920P001650002019-08-22 3:55PM EDT165.000.050.000.200.00-418775.00%
AVGO190920P001700002019-08-22 3:55PM EDT170.000.100.000.35+0.05+100.00%31,02476.07%
AVGO190920P001750002019-08-23 9:30AM EDT175.000.100.000.400.00-76873.14%
AVGO190920P001800002019-08-13 2:30PM EDT180.000.600.000.450.00-2126870.12%
AVGO190920P001850002019-08-23 2:19PM EDT185.000.250.000.55-0.35-58.33%112167.92%
AVGO190920P001900002019-08-20 9:34AM EDT190.000.280.400.650.00-305270.75%
AVGO190920P001950002019-08-21 2:00PM EDT195.000.100.550.750.00-313268.95%
AVGO190920P002000002019-08-16 3:27PM EDT200.000.270.650.900.00-252866.68%
AVGO190920P002100002019-08-23 3:56PM EDT210.001.140.751.25+0.64+128.00%2638460.94%
AVGO190920P002200002019-08-23 3:46PM EDT220.001.701.702.30+0.95+126.67%211,82761.72%
AVGO190920P002300002019-08-23 2:20PM EDT230.002.502.402.80+1.45+138.10%2391056.09%
AVGO190920P002400002019-08-23 3:59PM EDT240.004.002.954.20+2.34+140.96%362,04551.32%
AVGO190920P002500002019-08-23 3:47PM EDT250.006.005.707.00+3.40+130.77%702,00952.56%
AVGO190920P002600002019-08-23 3:49PM EDT260.009.006.7010.30+5.20+136.84%592,36254.18%
AVGO190920P002700002019-08-23 3:58PM EDT270.0013.0011.0013.60+6.90+113.11%911,86949.82%
AVGO190920P002800002019-08-23 3:46PM EDT280.0017.7817.6018.80+8.44+90.36%2271,35548.54%
AVGO190920P002900002019-08-23 11:44AM EDT290.0024.3122.6026.10+10.31+73.64%131,04551.09%
AVGO190920P003000002019-08-23 10:03AM EDT300.0023.5730.5034.80+3.62+18.15%11,00456.27%
AVGO190920P003100002019-08-20 10:10AM EDT310.0033.2038.7043.500.00-323259.69%
AVGO190920P003200002019-08-19 1:49PM EDT320.0040.3048.1052.800.00-38351.83%
AVGO190920P003300002019-08-19 3:48PM EDT330.0052.6057.7062.400.00-138055.68%
AVGO190920P003400002019-08-16 11:57AM EDT340.0066.3068.0072.200.00-1628162.01%
AVGO190920P003500002019-08-20 1:53PM EDT350.0070.5077.5082.000.00-335664.91%
AVGO190920P003600002019-06-07 11:00AM EDT360.0051.0076.4081.000.00-9320.00%
AVGO190920P003700002019-07-18 1:36PM EDT370.0083.1095.70100.200.00-2579.02%
AVGO190920P003800002019-07-18 2:01PM EDT380.0092.80105.70110.100.00-1583.11%
AVGO190920P003900002019-06-07 11:00AM EDT390.0077.20105.80110.500.00-250.00%