AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191220C002300002019-12-05 2:07PM EST230.0079.8583.0087.800.00--5155.05%
AVGO191220C002400002019-12-10 10:47AM EST240.0075.1073.0077.800.00-13138.40%
AVGO191220C002450002019-11-22 12:27PM EST245.0071.8668.0072.800.00-11130.22%
AVGO191220C002500002019-12-03 11:35AM EST250.0054.4063.0067.800.00-2022122.17%
AVGO191220C002600002019-12-11 10:43AM EST260.0060.9053.0057.600.00-36103.69%
AVGO191220C002700002019-10-30 9:27AM EST270.0024.6944.8048.900.00-11478.61%
AVGO191220C002800002019-12-13 12:15PM EST280.0033.9234.8036.10-14.88-30.49%1310253.42%
AVGO191220C002850002019-12-13 12:53PM EST285.0029.4028.2032.80-2.90-8.98%2267.07%
AVGO191220C002900002019-12-13 3:50PM EST290.0025.8024.9026.10-10.20-28.33%9965240.75%
AVGO191220C002925002019-12-13 12:53PM EST292.5022.0020.7025.40-1.90-7.95%11055.98%
AVGO191220C002950002019-12-11 12:16PM EST295.0025.9018.3021.000.00-71332.94%
AVGO191220C002975002019-12-12 12:24PM EST297.5026.6315.9020.400.00-23447.75%
AVGO191220C003000002019-12-13 3:42PM EST300.0015.7015.1016.20-10.92-41.02%8494728.86%
AVGO191220C003025002019-12-13 3:41PM EST302.5013.3012.5013.90-11.23-45.78%297527.37%
AVGO191220C003050002019-12-13 3:44PM EST305.0010.9010.3011.50-13.60-55.51%10210124.52%
AVGO191220C003075002019-12-13 3:47PM EST307.508.808.309.30-12.60-58.88%19016722.86%
AVGO191220C003100002019-12-13 3:55PM EST310.006.806.706.90-12.00-63.83%85396019.23%
AVGO191220C003125002019-12-13 3:47PM EST312.505.004.905.20-11.80-70.24%69320919.14%
AVGO191220C003150002019-12-13 3:59PM EST315.003.633.503.80-11.56-76.10%1,51229219.26%
AVGO191220C003175002019-12-13 3:59PM EST317.502.492.402.60-10.90-81.40%1,07919718.96%
AVGO191220C003200002019-12-13 3:59PM EST320.001.601.551.75-9.98-86.18%1,9532,08119.10%
AVGO191220C003225002019-12-13 3:59PM EST322.501.011.001.15-8.91-89.82%39223419.36%
AVGO191220C003250002019-12-13 3:58PM EST325.000.700.650.75-8.30-92.22%70148019.79%
AVGO191220C003275002019-12-13 3:56PM EST327.500.450.450.50-6.89-93.87%27523920.44%
AVGO191220C003300002019-12-13 3:54PM EST330.000.350.300.35-5.65-94.17%4341,00221.34%
AVGO191220C003325002019-12-13 3:59PM EST332.500.250.200.25-4.57-94.81%25169822.32%
AVGO191220C003350002019-12-13 3:59PM EST335.000.200.150.25-3.81-95.01%32731124.76%
AVGO191220C003375002019-12-13 10:53AM EST337.500.200.100.20-3.08-93.90%12234426.03%
AVGO191220C003400002019-12-13 3:55PM EST340.000.120.050.20-2.53-95.47%2933,60428.27%
AVGO191220C003425002019-12-13 1:19PM EST342.500.050.050.15-2.05-97.62%7225829.05%
AVGO191220C003450002019-12-13 3:35PM EST345.000.110.050.15-1.49-93.12%15231831.15%
AVGO191220C003475002019-12-13 3:49PM EST347.500.090.000.15-1.15-92.74%8415133.20%
AVGO191220C003500002019-12-13 3:49PM EST350.000.100.050.15-0.85-89.47%18764835.25%
AVGO191220C003550002019-12-13 10:09AM EST355.000.100.000.05-0.50-83.33%219033.79%
AVGO191220C003600002019-12-13 3:55PM EST360.000.030.000.05-0.34-91.89%8131437.11%
AVGO191220C003650002019-12-13 9:56AM EST365.000.030.000.05-0.23-88.46%155840.43%
AVGO191220C003700002019-12-13 1:31PM EST370.000.130.000.05-0.07-35.00%76043.75%
AVGO191220C003800002019-12-12 3:57PM EST380.000.100.000.050.00-526950.20%
AVGO191220C004100002019-12-11 3:02PM EST410.000.080.000.150.00-1270.70%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191220P001850002019-10-30 12:04PM EST185.000.120.000.250.00-30932147.46%
AVGO191220P001900002019-10-23 1:11PM EST190.000.300.000.150.00--1132.81%
AVGO191220P002000002019-12-06 12:41PM EST200.000.050.000.050.00-14107.81%
AVGO191220P002100002019-11-14 3:58PM EST210.000.100.000.150.00-250108.59%
AVGO191220P002200002019-11-21 11:30AM EST220.000.090.000.150.00-206797.27%
AVGO191220P002300002019-12-12 10:35AM EST230.000.050.000.050.00-194276.56%
AVGO191220P002350002019-12-10 2:49PM EST235.000.150.000.050.00-146071.88%
AVGO191220P002400002019-12-13 9:30AM EST240.000.050.000.150.00-1452975.78%
AVGO191220P002450002019-12-10 10:23AM EST245.000.010.000.050.00-18062.50%
AVGO191220P002500002019-12-13 9:32AM EST250.000.030.000.05-0.02-40.00%312757.81%
AVGO191220P002550002019-12-11 9:38AM EST255.000.070.000.10-0.13-65.00%420457.62%
AVGO191220P002600002019-12-13 2:54PM EST260.000.030.000.05-0.22-88.00%131,30052.93%
AVGO191220P002650002019-12-12 2:48PM EST265.000.030.000.05-0.31-91.18%1312248.24%
AVGO191220P002675002019-12-11 3:14PM EST267.500.450.000.150.00-2253.13%
AVGO191220P002700002019-12-13 3:50PM EST270.000.050.000.10-0.10-66.67%3678747.66%
AVGO191220P002750002019-12-13 3:14PM EST275.000.150.000.15-0.15-50.00%2877245.41%
AVGO191220P002800002019-12-13 3:58PM EST280.000.050.050.10-0.35-87.50%8946537.79%
AVGO191220P002825002019-12-13 12:45PM EST282.500.050.050.10-0.12-70.59%486935.35%
AVGO191220P002850002019-12-13 1:23PM EST285.000.100.000.15-0.30-75.00%6040235.06%
AVGO191220P002875002019-12-13 2:46PM EST287.500.130.000.15-0.22-62.86%12023432.52%
AVGO191220P002900002019-12-13 3:59PM EST290.000.150.100.15-0.35-70.00%36856729.93%
AVGO191220P002925002019-12-13 3:59PM EST292.500.100.100.20-0.50-83.33%16013828.81%
AVGO191220P002950002019-12-13 3:36PM EST295.000.250.200.30-0.50-66.67%58445428.32%
AVGO191220P002975002019-12-13 3:59PM EST297.500.350.300.40-0.60-63.16%22716827.15%
AVGO191220P003000002019-12-13 3:59PM EST300.000.520.450.60-0.58-52.73%7091,47926.81%
AVGO191220P003025002019-12-13 3:59PM EST302.500.800.750.90-0.60-42.86%19220026.61%
AVGO191220P003050002019-12-13 3:59PM EST305.001.251.151.35-0.45-26.47%70441426.71%
AVGO191220P003075002019-12-13 3:54PM EST307.501.731.751.95-0.42-19.53%29725526.81%
AVGO191220P003100002019-12-13 3:59PM EST310.002.702.552.75-0.01-0.37%1,1431,76727.08%
AVGO191220P003125002019-12-13 3:59PM EST312.503.853.603.90+0.60+18.46%64337828.21%
AVGO191220P003150002019-12-13 3:59PM EST315.005.305.105.40+1.61+43.63%1,00375030.13%
AVGO191220P003175002019-12-13 3:44PM EST317.507.006.807.00+2.22+46.44%45121831.58%
AVGO191220P003200002019-12-13 3:59PM EST320.009.008.709.00+3.40+60.71%34676234.40%
AVGO191220P003225002019-12-13 3:59PM EST322.5010.9210.5011.40+4.32+65.45%749838.88%
AVGO191220P003250002019-12-13 3:58PM EST325.0013.1512.7013.80+5.22+65.83%19436542.99%
AVGO191220P003275002019-12-13 2:59PM EST327.5016.3815.1016.30+7.36+81.60%486447.42%
AVGO191220P003300002019-12-13 3:18PM EST330.0018.4017.4018.80+7.60+70.37%4631051.65%
AVGO191220P003325002019-12-13 1:53PM EST332.5020.7518.2022.10+8.25+66.00%34960.75%
AVGO191220P003350002019-12-13 11:51AM EST335.0026.0020.7025.40+11.80+83.10%75954.58%
AVGO191220P003400002019-12-13 11:24AM EST340.0030.0025.7030.20+10.50+53.85%6861.06%
AVGO191220P004000002019-12-12 1:38PM EST400.0077.9985.8090.200.00-99440128.54%