AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191025C002350002019-10-10 6:11PM EDT235.0044.4052.7056.300.00--159.57%
AVGO191025C002400002019-10-16 10:23AM EDT240.0048.4048.8049.900.00-2672.71%
AVGO191025C002450002019-09-27 12:52PM EDT245.0030.4044.2045.000.00-151755.37%
AVGO191025C002475002019-10-08 11:01AM EDT247.5025.2041.6043.000.00--159.86%
AVGO191025C002500002019-10-15 10:19AM EDT250.0035.0039.3040.200.00-33255.18%
AVGO191025C002525002019-10-10 2:10PM EDT252.5024.2037.0037.600.00-103753.52%
AVGO191025C002550002019-10-10 9:34AM EDT255.0022.2034.4035.100.00-35356.98%
AVGO191025C002575002019-10-09 11:16AM EDT257.5025.0031.7032.600.00-42753.52%
AVGO191025C002600002019-10-11 1:27PM EDT260.0022.5029.3029.900.00-12846.19%
AVGO191025C002625002019-10-11 9:49AM EDT262.5020.9026.8027.400.00-669442.87%
AVGO191025C002650002019-10-15 9:38AM EDT265.0019.6024.4025.000.00-57641.36%
AVGO191025C002675002019-10-15 9:38AM EDT267.5017.4022.1022.700.00-25240.97%
AVGO191025C002700002019-10-15 11:15AM EDT270.0018.3119.8020.400.00-55839.87%
AVGO191025C002725002019-10-15 10:10AM EDT272.5013.1017.4018.000.00-27037.16%
AVGO191025C002750002019-10-17 10:49AM EDT275.0015.3515.3015.70+1.25+8.87%212135.21%
AVGO191025C002775002019-10-17 10:51AM EDT277.5013.3013.2013.50-0.40-2.92%59933.67%
AVGO191025C002800002019-10-17 3:32PM EDT280.0010.8011.0011.20+0.70+6.93%119130.77%
AVGO191025C002825002019-10-17 2:44PM EDT282.508.889.009.30+0.28+3.26%1116730.23%
AVGO191025C002850002019-10-17 3:07PM EDT285.006.787.207.40-0.02-0.29%317528.70%
AVGO191025C002875002019-10-17 3:44PM EDT287.505.025.505.80+0.19+3.93%5827928.02%
AVGO191025C002900002019-10-17 3:39PM EDT290.003.674.004.20-0.43-10.49%4937226.17%
AVGO191025C002925002019-10-17 3:20PM EDT292.502.552.803.00-0.30-10.53%3417825.39%
AVGO191025C002950002019-10-17 3:45PM EDT295.001.601.852.05-0.35-17.95%1414624.73%
AVGO191025C002975002019-10-17 9:39AM EDT297.501.801.251.35+0.45+33.33%610624.29%
AVGO191025C003000002019-10-17 2:19PM EDT300.000.700.700.80-0.10-12.50%1812123.45%
AVGO191025C003025002019-10-17 12:51PM EDT302.500.420.400.50-0.08-16.00%212223.51%
AVGO191025C003050002019-10-17 10:32AM EDT305.000.300.250.350.00-105224.37%
AVGO191025C003075002019-10-15 3:56PM EDT307.500.350.100.200.00-25424.22%
AVGO191025C003100002019-10-16 11:57AM EDT310.000.150.050.150.00-9514125.39%
AVGO191025C003125002019-10-15 2:45PM EDT312.500.100.000.150.00-32827.78%
AVGO191025C003150002019-10-17 2:07PM EDT315.000.050.050.10-0.08-61.54%166328.22%
AVGO191025C003175002019-10-11 9:32AM EDT317.500.140.000.150.00-2232.42%
AVGO191025C003200002019-10-14 10:17AM EDT320.000.150.000.150.00-184734.72%
AVGO191025C003225002019-09-24 10:19AM EDT322.500.420.000.150.00-1336.91%
AVGO191025C003250002019-10-10 10:17AM EDT325.000.060.000.150.00-47239.11%
AVGO191025C003300002019-10-02 11:23AM EDT330.000.060.000.150.00-2243.36%
AVGO191025C003350002019-10-01 10:52AM EDT335.000.050.000.150.00-31147.46%
AVGO191025C003400002019-09-18 3:56PM EDT340.000.250.000.150.00-151551.56%
AVGO191025C003450002019-09-16 12:09AM EDT345.000.200.000.150.00--150.59%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191025P001950002019-10-03 10:00AM EDT195.000.07-0.250.00---124.41%
AVGO191025P002050002019-10-04 12:14PM EDT205.000.10-0.200.00--1106.93%
AVGO191025P002100002019-10-15 1:53PM EDT210.000.080.000.150.00-31688.28%
AVGO191025P002150002019-10-02 3:52PM EDT215.000.340.000.150.00-161782.42%
AVGO191025P002200002019-10-03 3:28PM EDT220.000.300.000.150.00-2576.76%
AVGO191025P002250002019-10-10 11:53AM EDT225.000.150.000.150.00--871.09%
AVGO191025P002300002019-10-15 1:11PM EDT230.000.100.000.150.00-43665.63%
AVGO191025P002350002019-10-09 10:00AM EDT235.000.550.000.150.00-43360.16%
AVGO191025P002400002019-10-16 2:26PM EDT240.000.090.000.150.00-28354.69%
AVGO191025P002425002019-10-09 3:28PM EDT242.500.750.000.150.00-11551.95%
AVGO191025P002450002019-10-14 2:13PM EDT245.000.250.000.150.00-359354.39%
AVGO191025P002475002019-10-17 1:19PM EDT247.500.030.050.15-0.07-70.00%13751.47%
AVGO191025P002500002019-10-17 3:50PM EDT250.000.050.050.15-0.07-58.33%112348.63%
AVGO191025P002525002019-10-14 10:30AM EDT252.500.600.000.150.00-24245.80%
AVGO191025P002550002019-10-15 2:51PM EDT255.000.250.150.150.00-3566242.97%
AVGO191025P002575002019-10-16 2:45PM EDT257.500.190.100.200.00-1614042.09%
AVGO191025P002600002019-10-17 11:40AM EDT260.000.200.100.20-0.02-9.09%3421939.16%
AVGO191025P002625002019-10-16 3:22PM EDT262.500.300.150.300.00-17224939.06%
AVGO191025P002650002019-10-16 3:05PM EDT265.000.400.200.300.00-1629135.99%
AVGO191025P002675002019-10-17 3:58PM EDT267.500.250.300.40-0.20-44.44%191,01234.96%
AVGO191025P002700002019-10-17 3:58PM EDT270.000.360.350.45-0.29-44.62%143632.57%
AVGO191025P002725002019-10-17 10:06AM EDT272.500.500.550.60-0.30-37.50%111531.42%
AVGO191025P002750002019-10-17 11:47AM EDT275.000.850.750.80-0.25-22.73%217630.27%
AVGO191025P002775002019-10-17 3:30PM EDT277.501.011.051.15-0.39-27.86%216029.93%
AVGO191025P002800002019-10-17 3:39PM EDT280.001.351.351.45-0.50-27.03%514428.25%
AVGO191025P002825002019-10-17 3:47PM EDT282.501.881.851.95-0.57-23.27%115527.30%
AVGO191025P002850002019-10-17 2:00PM EDT285.002.282.502.65-0.72-24.00%289126.67%
AVGO191025P002875002019-10-17 3:30PM EDT287.503.403.403.60-0.70-17.07%3911426.42%
AVGO191025P002900002019-10-17 3:45PM EDT290.004.614.304.60-0.79-14.63%7011325.18%
AVGO191025P002925002019-10-17 11:18AM EDT292.505.405.605.90-1.70-23.94%135524.37%
AVGO191025P002950002019-10-17 1:06PM EDT295.007.417.207.40-1.69-18.57%313223.27%
AVGO191025P002975002019-10-17 2:35PM EDT297.509.008.909.20-2.00-18.18%914222.56%
AVGO191025P003000002019-10-17 12:06PM EDT300.0011.7010.9011.30-1.34-10.28%108222.75%
AVGO191025P003075002019-10-03 9:37AM EDT307.5036.8717.8018.200.00-2222.36%
AVGO191025P003100002019-10-02 3:44PM EDT310.0039.9920.2020.900.00-16029.61%
AVGO191025P003125002019-09-16 12:10AM EDT312.5024.6022.5023.800.00--038.82%
AVGO191025P003175002019-09-16 12:10AM EDT317.5030.4527.3028.600.00--141.38%