AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191129C002475002019-11-01 10:31AM EST247.5046.4063.3067.100.00-1076.83%
AVGO191129C002500002019-11-05 12:44PM EST250.0062.9060.7064.300.00--071.07%
AVGO191129C002675002019-10-30 5:08PM EST267.5022.5044.5046.800.00--053.83%
AVGO191129C002725002019-10-25 11:55AM EST272.5019.6139.5041.900.00-3049.83%
AVGO191129C002750002019-10-15 1:32PM EST275.0018.1036.1039.300.00-1046.53%
AVGO191129C002800002019-11-08 9:51AM EST280.0028.1032.5033.900.00-2038.34%
AVGO191129C002825002019-11-05 11:24AM EST282.5029.8030.2031.400.00-1036.02%
AVGO191129C002850002019-11-05 11:24AM EST285.0027.5027.8029.000.00-1034.50%
AVGO191129C002875002019-11-04 9:42AM EST287.5016.9725.4026.700.00-2033.58%
AVGO191129C002900002019-11-08 10:40AM EST290.0021.1923.1024.300.00-12031.80%
AVGO191129C002925002019-11-07 10:36AM EST292.5020.4020.9021.900.00-3029.91%
AVGO191129C002950002019-11-08 11:26AM EST295.0016.4318.9019.400.00-14027.33%
AVGO191129C002975002019-11-08 9:32AM EST297.5015.0016.4017.500.00-2027.93%
AVGO191129C003000002019-11-11 9:41AM EST300.0014.3014.8015.10-1.01-6.60%2025.57%
AVGO191129C003025002019-11-11 3:20PM EST302.5012.8012.9013.20-4.30-25.15%6025.31%
AVGO191129C003050002019-11-11 9:43AM EST305.0010.5011.0011.30-1.07-9.25%3024.59%
AVGO191129C003075002019-11-11 9:41AM EST307.509.009.309.60-1.00-10.00%1024.20%
AVGO191129C003100002019-11-08 3:29PM EST310.008.207.808.000.00-12023.68%
AVGO191129C003125002019-11-11 10:10AM EST312.507.006.306.60-0.08-1.13%2023.38%
AVGO191129C003150002019-11-11 2:56PM EST315.005.205.105.30+0.50+10.64%56022.88%
AVGO191129C003175002019-11-11 3:33PM EST317.503.804.004.20-0.66-14.80%17022.53%
AVGO191129C003200002019-11-11 3:56PM EST320.003.153.103.30-0.85-21.25%29022.37%
AVGO191129C003225002019-11-11 3:10PM EST322.502.402.302.50-0.60-20.00%17022.01%
AVGO191129C003250002019-11-11 3:46PM EST325.001.701.701.85-0.70-29.17%25021.67%
AVGO191129C003275002019-11-11 12:13PM EST327.501.251.201.35-0.36-22.36%1021.45%
AVGO191129C003300002019-11-11 1:31PM EST330.000.850.851.00-0.45-34.62%9021.49%
AVGO191129C003325002019-11-11 3:21PM EST332.500.600.600.70-0.10-14.29%8021.28%
AVGO191129C003350002019-11-11 3:24PM EST335.000.400.400.50-0.55-57.89%4021.31%
AVGO191129C003375002019-11-11 3:02PM EST337.500.300.250.35-0.20-40.00%3021.31%
AVGO191129C003400002019-11-11 3:06PM EST340.000.200.150.25-0.12-37.50%13021.46%
AVGO191129C003450002019-11-11 10:14AM EST345.000.100.050.15-0.15-60.00%9022.41%
AVGO191129C003500002019-11-07 10:18AM EST350.000.190.000.150.00--025.15%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191129P002000002019-10-17 11:12AM EST200.000.160.000.500.00--091.60%
AVGO191129P002300002019-10-30 8:30AM EST230.000.300.000.250.00--059.77%
AVGO191129P002400002019-11-05 2:25PM EST240.000.050.000.250.00-1052.34%
AVGO191129P002450002019-11-04 11:37AM EST245.000.100.000.200.00-1052.05%
AVGO191129P002475002019-11-11 12:07PM EST247.500.050.000.15-1.20-96.00%15048.15%
AVGO191129P002500002019-11-07 9:38AM EST250.000.070.000.150.00-10046.29%
AVGO191129P002525002019-10-25 9:19AM EST252.501.230.000.150.00-1044.53%
AVGO191129P002550002019-10-25 10:47AM EST255.000.930.000.150.00-5042.73%
AVGO191129P002575002019-11-11 12:07PM EST257.500.100.000.15+0.09+900.00%15040.92%
AVGO191129P002600002019-11-08 3:45PM EST260.000.050.000.150.00-2039.16%
AVGO191129P002625002019-11-08 12:37PM EST262.500.060.000.150.00-1037.40%
AVGO191129P002650002019-11-11 11:34AM EST265.000.060.000.15-0.06-50.00%2035.65%
AVGO191129P002675002019-11-11 11:56AM EST267.500.100.000.15-0.08-44.44%3033.89%
AVGO191129P002700002019-11-11 11:34AM EST270.000.130.000.15-0.02-13.33%1032.13%
AVGO191129P002725002019-11-11 3:33PM EST272.500.150.050.20-0.07-31.82%2031.84%
AVGO191129P002750002019-11-11 10:33AM EST275.000.200.100.25-0.05-20.00%3031.18%
AVGO191129P002775002019-11-11 10:39AM EST277.500.250.150.25-0.25-50.00%3029.35%
AVGO191129P002800002019-11-11 11:28AM EST280.000.350.200.30-0.10-22.22%10028.42%
AVGO191129P002825002019-11-11 11:02AM EST282.500.400.250.40-0.04-9.09%3028.08%
AVGO191129P002850002019-11-11 12:27PM EST285.000.470.350.45-0.68-59.13%6026.78%
AVGO191129P002875002019-11-11 1:47PM EST287.500.520.500.55-0.53-50.48%22025.92%
AVGO191129P002900002019-11-11 1:36PM EST290.000.650.650.75-0.45-40.91%34025.76%
AVGO191129P002925002019-11-11 9:49AM EST292.501.180.850.95-1.22-50.83%5025.15%
AVGO191129P002950002019-11-11 12:11PM EST295.001.281.101.20-0.80-38.46%8024.55%
AVGO191129P002975002019-11-11 11:18AM EST297.501.701.451.55-0.45-20.93%8024.16%
AVGO191129P003000002019-11-11 3:29PM EST300.002.001.902.00-0.45-18.37%16023.85%
AVGO191129P003025002019-11-11 3:46PM EST302.502.452.402.60-2.25-47.87%21023.77%
AVGO191129P003050002019-11-11 3:30PM EST305.003.203.003.30-0.80-20.00%7023.57%
AVGO191129P003075002019-11-11 3:29PM EST307.504.003.804.10-1.50-27.27%34023.24%
AVGO191129P003100002019-11-11 3:48PM EST310.004.844.705.00-0.86-15.09%30022.77%
AVGO191129P003125002019-11-11 3:15PM EST312.505.905.806.10-0.70-10.61%10022.48%
AVGO191129P003150002019-11-11 9:48AM EST315.008.007.107.40-2.00-20.00%1022.34%
AVGO191129P003175002019-11-07 10:52AM EST317.5012.608.508.800.00-2021.98%
AVGO191129P003200002019-11-05 9:44AM EST320.0015.2010.0010.300.00-6021.38%
AVGO191129P003225002019-11-07 10:29AM EST322.5010.0011.8012.100.00--021.36%
AVGO191129P003250002019-11-05 11:40AM EST325.0011.1013.7013.900.00--020.69%
AVGO191129P003275002019-11-11 12:14AM EST327.5012.8015.4016.500.00--023.61%
AVGO191129P003300002019-11-08 3:22PM EST330.0019.0017.5018.600.00-1023.68%
AVGO191129P003325002019-11-11 12:14AM EST332.5021.0019.6020.900.00--024.55%