AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191018C001800002019-06-07 10:59AM EDT180.00119.05104.00106.000.00-3036.72%
AVGO191018C001850002019-06-20 3:12PM EDT185.0092.86103.50107.600.00--090.64%
AVGO191018C001900002019-06-20 3:12PM EDT190.0087.8398.70103.200.00-6088.48%
AVGO191018C001950002019-07-12 9:37AM EDT195.0085.4978.2079.900.00-1000.00%
AVGO191018C002000002019-08-05 2:27PM EDT200.0069.0084.6088.500.00-2566.00%
AVGO191018C002100002019-08-08 10:43AM EDT210.0059.0474.6078.800.00-12060.61%
AVGO191018C002200002019-07-29 9:32AM EDT220.0082.8065.0068.900.00-106554.02%
AVGO191018C002300002019-08-20 3:01PM EDT230.0052.5055.9058.900.00-15047.03%
AVGO191018C002400002019-08-16 3:50PM EDT240.0038.8047.6049.100.00-511341.05%
AVGO191018C002500002019-08-21 3:21PM EDT250.0040.3739.0040.300.00-217738.54%
AVGO191018C002600002019-08-21 1:20PM EDT260.0031.7030.8031.900.00-615435.93%
AVGO191018C002700002019-08-22 10:34AM EDT270.0023.4923.8024.40-0.84-3.45%258934.13%
AVGO191018C002800002019-08-22 9:55AM EDT280.0018.3017.5018.00+0.57+3.21%887332.94%
AVGO191018C002900002019-08-22 11:10AM EDT290.0012.3012.1012.50-0.15-1.20%342,86731.49%
AVGO191018C003000002019-08-22 10:20AM EDT300.008.007.908.200.00-1698030.31%
AVGO191018C003100002019-08-22 10:49AM EDT310.005.004.805.10-0.06-1.19%757729.44%
AVGO191018C003200002019-08-22 10:39AM EDT320.002.842.853.00-0.06-2.07%141,41728.77%
AVGO191018C003300002019-08-22 10:35AM EDT330.001.451.551.70-0.07-4.61%949228.37%
AVGO191018C003400002019-08-20 11:48AM EDT340.000.800.800.950.00-126528.27%
AVGO191018C003500002019-08-12 10:33AM EDT350.000.480.000.550.00-216328.58%
AVGO191018C003600002019-08-20 11:37AM EDT360.000.250.000.350.00-111429.40%
AVGO191018C003700002019-08-01 2:10PM EDT370.000.350.000.250.00-17430.62%
AVGO191018C003800002019-07-23 1:11PM EDT380.000.300.000.200.00-108332.23%
AVGO191018C003900002019-07-24 9:53AM EDT390.000.340.000.200.00-202634.72%
AVGO191018C004000002019-07-02 9:44AM EDT400.000.410.000.000.00-11012.50%
AVGO191018C004100002019-07-08 10:06AM EDT410.000.100.000.150.00-102237.99%
AVGO191018C004200002019-06-07 10:59AM EDT420.001.450.150.150.00-3540.14%
AVGO191018C004300002019-06-10 11:24AM EDT430.000.400.000.150.00-11342.24%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191018P001350002019-08-01 1:25PM EDT135.000.100.000.200.00-11374.02%
AVGO191018P001400002019-06-03 12:54PM EDT140.000.750.000.200.00-2370.70%
AVGO191018P001450002019-08-06 9:30AM EDT145.000.300.000.200.00-11367.38%
AVGO191018P001500002019-08-14 12:05PM EDT150.000.290.000.250.00-9016866.02%
AVGO191018P001550002019-08-12 11:54AM EDT155.000.320.000.250.00-52362.89%
AVGO191018P001600002019-08-15 2:46PM EDT160.000.500.000.300.00-102161.23%
AVGO191018P001650002019-08-15 11:09AM EDT165.000.550.050.300.00-102659.38%
AVGO191018P001700002019-08-16 9:41AM EDT170.000.500.050.350.00-16257.42%
AVGO191018P001750002019-08-20 12:22PM EDT175.000.280.100.400.00-37056.25%
AVGO191018P001800002019-08-05 2:44PM EDT180.001.100.150.450.00-225454.74%
AVGO191018P001850002019-08-14 12:05PM EDT185.000.980.200.500.00-9015153.08%
AVGO191018P001900002019-08-16 10:34AM EDT190.000.940.300.550.00-105151.71%
AVGO191018P001950002019-08-21 10:12AM EDT195.000.550.400.650.00-15550.59%
AVGO191018P002000002019-08-20 1:27PM EDT200.000.740.500.750.00-1014450.81%
AVGO191018P002100002019-08-21 1:58PM EDT210.000.900.801.050.00-1048348.00%
AVGO191018P002200002019-08-16 3:44PM EDT220.002.501.351.500.00-1960745.50%
AVGO191018P002300002019-08-21 3:53PM EDT230.001.852.002.150.00-273343.15%
AVGO191018P002400002019-08-22 9:55AM EDT240.002.622.903.10-0.18-6.43%347241.03%
AVGO191018P002500002019-08-22 9:38AM EDT250.004.414.304.50+0.40+9.98%2399239.21%
AVGO191018P002600002019-08-21 12:44PM EDT260.006.106.206.600.00-751,51337.91%
AVGO191018P002700002019-08-22 9:58AM EDT270.008.309.009.30-0.50-5.68%2055036.33%
AVGO191018P002800002019-08-22 10:43AM EDT280.0012.8012.7013.10+0.50+4.07%62,17835.40%
AVGO191018P002900002019-08-21 10:23AM EDT290.0017.7017.4017.80+0.30+1.72%133934.34%
AVGO191018P003000002019-08-21 10:10AM EDT300.0022.0023.2023.700.00-639533.76%
AVGO191018P003100002019-08-15 9:45AM EDT310.0042.9030.1030.700.00-514833.59%
AVGO191018P003200002019-08-15 2:46PM EDT320.0056.0037.5039.100.00-19035.22%
AVGO191018P003300002019-08-15 3:31PM EDT330.0064.0046.7048.800.00-98639.58%
AVGO191018P003400002019-08-15 2:56PM EDT340.0074.8155.5058.300.00-11642.76%
AVGO191018P003500002019-08-13 11:37AM EDT350.0070.8064.5068.200.00-15946.86%
AVGO191018P003600002019-08-13 3:19PM EDT360.0077.8074.2077.900.00-33049.90%
AVGO191018P003700002019-06-07 11:00AM EDT370.0075.4086.7091.000.00-41357.45%
AVGO191018P003800002019-08-13 2:16PM EDT380.0098.9094.0097.700.00-3656.70%
AVGO191018P004000002019-08-20 10:36AM EDT400.00119.30113.70118.000.00-1953.93%