AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191227C002750002019-12-04 10:00AM EST275.0037.0038.1042.800.00--464.92%
AVGO191227C002800002019-11-18 12:07AM EST280.0036.0533.1037.800.00--158.78%
AVGO191227C002900002019-12-11 12:48PM EST290.0024.0023.2027.80-12.50-34.25%17246.39%
AVGO191227C002950002019-12-11 12:39PM EST295.0025.3018.3023.000.00-1841.35%
AVGO191227C002975002019-12-13 12:08PM EST297.5016.3015.9020.10-7.70-32.08%22335.60%
AVGO191227C003000002019-12-13 1:50PM EST300.0015.4015.0016.30-9.80-38.89%112923.49%
AVGO191227C003025002019-12-13 3:44PM EST302.5013.4012.8013.80-13.70-50.55%254820.72%
AVGO191227C003050002019-12-13 3:25PM EST305.0011.1010.8011.70-9.60-46.38%37933320.52%
AVGO191227C003075002019-12-13 3:37PM EST307.509.009.009.30-9.50-51.35%543617.93%
AVGO191227C003100002019-12-13 3:59PM EST310.007.407.107.40-11.60-61.05%1017917.57%
AVGO191227C003125002019-12-13 3:54PM EST312.505.705.405.70-11.40-66.67%10513417.24%
AVGO191227C003150002019-12-13 3:54PM EST315.004.404.004.30-11.36-72.08%57010017.22%
AVGO191227C003175002019-12-13 3:46PM EST317.503.022.953.20-10.18-77.12%1407417.44%
AVGO191227C003200002019-12-13 3:58PM EST320.002.202.052.30-10.20-82.26%5904117.55%
AVGO191227C003225002019-12-13 3:03PM EST322.501.401.451.65-8.90-86.41%832217.87%
AVGO191227C003250002019-12-13 3:59PM EST325.001.051.001.15-7.88-88.24%1849118.12%
AVGO191227C003275002019-12-13 3:55PM EST327.500.730.700.85-7.00-90.56%1015518.82%
AVGO191227C003300002019-12-13 3:59PM EST330.000.550.500.60-5.76-91.28%15018819.24%
AVGO191227C003325002019-12-13 3:14PM EST332.500.420.350.45-5.18-92.50%764520.00%
AVGO191227C003350002019-12-13 3:26PM EST335.000.300.250.35-4.15-93.26%539520.85%
AVGO191227C003375002019-12-13 3:53PM EST337.500.300.200.30-2.73-90.10%94822.10%
AVGO191227C003400002019-12-13 3:37PM EST340.000.210.200.25-2.79-93.00%22213023.15%
AVGO191227C003425002019-12-13 3:37PM EST342.500.150.100.20-2.09-93.30%323523.93%
AVGO191227C003450002019-12-13 3:55PM EST345.000.150.100.20-1.58-91.33%218825.64%
AVGO191227C003500002019-12-13 10:54AM EST350.000.100.000.15-1.05-91.30%278027.64%
AVGO191227C003550002019-12-11 11:53AM EST355.000.450.000.150.00-1930.76%
AVGO191227C003600002019-12-13 12:10PM EST360.000.050.050.15-0.49-90.74%51733.79%
AVGO191227C003650002019-12-12 3:20PM EST365.000.220.000.150.00-8836.72%
AVGO191227C003700002019-12-11 2:36PM EST370.000.100.000.150.00-1139.65%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191227P002200002019-12-13 10:32AM EST220.000.050.000.10-0.09-64.29%2014473.05%
AVGO191227P002400002019-12-09 3:47PM EST240.000.130.000.150.00-297959.38%
AVGO191227P002450002019-12-10 10:23AM EST245.000.040.000.150.00-16055.47%
AVGO191227P002500002019-12-02 12:26PM EST250.000.300.000.15-0.55-64.71%1351.37%
AVGO191227P002550002019-12-13 10:06AM EST255.000.080.000.15-1.47-94.84%2352.05%
AVGO191227P002600002019-12-13 9:43AM EST260.000.110.000.15-0.25-69.44%313447.85%
AVGO191227P002650002019-12-13 12:31PM EST265.000.050.000.15-0.14-73.68%30433143.75%
AVGO191227P002700002019-12-13 3:55PM EST270.000.100.000.15-0.10-50.00%1214739.65%
AVGO191227P002750002019-12-13 3:20PM EST275.000.100.000.15-0.09-47.37%213935.60%
AVGO191227P002800002019-12-13 3:49PM EST280.000.100.050.15-0.19-65.52%404731.54%
AVGO191227P002850002019-12-13 10:35AM EST285.000.420.100.25-0.36-46.15%57930.05%
AVGO191227P002875002019-12-13 2:38PM EST287.500.300.150.30-0.60-66.67%233028.88%
AVGO191227P002900002019-12-13 3:59PM EST290.000.300.250.40-0.55-64.71%7014828.30%
AVGO191227P002925002019-12-13 3:44PM EST292.500.470.400.50-0.68-59.13%486627.34%
AVGO191227P002950002019-12-13 3:44PM EST295.000.620.550.70-0.78-55.71%624927.12%
AVGO191227P002975002019-12-13 3:59PM EST297.500.850.750.95-0.41-32.54%493026.81%
AVGO191227P003000002019-12-13 3:49PM EST300.001.151.101.25-0.50-30.30%4108426.32%
AVGO191227P003025002019-12-13 3:59PM EST302.501.581.501.70-0.22-12.22%644826.25%
AVGO191227P003050002019-12-13 3:48PM EST305.002.242.052.25-0.26-10.40%11312326.10%
AVGO191227P003075002019-12-13 3:58PM EST307.502.902.753.00+0.45+18.37%455726.31%
AVGO191227P003100002019-12-13 3:59PM EST310.003.803.703.90+0.38+11.11%34414726.50%
AVGO191227P003125002019-12-13 3:58PM EST312.504.904.805.10+0.95+24.05%17310227.31%
AVGO191227P003150002019-12-13 3:47PM EST315.006.406.106.40+2.27+54.96%1789727.85%
AVGO191227P003175002019-12-13 1:17PM EST317.508.407.708.00+2.18+35.05%282829.01%
AVGO191227P003200002019-12-13 11:16AM EST320.0011.609.509.80+4.86+72.11%406130.45%
AVGO191227P003225002019-12-13 1:22PM EST322.5012.1011.4011.80+3.05+33.70%245332.29%
AVGO191227P003250002019-12-13 2:25PM EST325.0014.5913.3014.20+5.69+63.93%823535.57%
AVGO191227P003275002019-12-13 12:53PM EST327.5017.0015.5016.50+6.70+65.05%121238.15%
AVGO191227P003300002019-12-13 12:30PM EST330.0018.3817.7018.80+6.48+54.45%151040.52%
AVGO191227P003350002019-12-12 3:13PM EST335.0015.4020.9025.500.00-3355.24%
AVGO191227P003400002019-12-12 3:55PM EST340.0018.3226.3030.300.00-143360.43%