AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200117C001050002019-09-19 3:48PM EDT105.00186.08178.00181.800.00-2085.69%
AVGO200117C001100002019-09-19 3:54PM EDT110.00180.60172.30176.700.00-6071.29%
AVGO200117C001150002019-09-19 3:59PM EDT115.00175.20167.10171.500.00-34055.47%
AVGO200117C001200002019-09-19 3:55PM EDT120.00169.82163.20166.900.00-14077.59%
AVGO200117C001250002019-09-19 3:57PM EDT125.00165.63157.40161.800.00-29065.33%
AVGO200117C001300002019-09-19 3:59PM EDT130.00160.43152.40156.800.00-14062.45%
AVGO200117C001350002019-09-19 3:40PM EDT135.00156.50147.40151.900.00-2060.84%
AVGO200117C001400002019-09-19 3:59PM EDT140.00150.18142.40146.700.00-16355.71%
AVGO200117C001450002019-09-19 3:59PM EDT145.00145.60137.70141.900.00-21058.30%
AVGO200117C001500002019-09-19 3:48PM EDT150.00141.70132.60136.800.00-775053.93%
AVGO200117C001550002019-06-20 3:29PM EDT155.00123.78133.30137.700.00-153090.31%
AVGO200117C001600002019-06-27 3:18PM EDT160.00126.82139.20143.600.00-10124.01%
AVGO200117C001650002019-06-20 3:27PM EDT165.00113.71123.50127.900.00-631083.61%
AVGO200117C001700002019-06-20 3:28PM EDT170.00108.86118.70123.200.00-25780.95%
AVGO200117C001750002019-08-27 3:58PM EDT175.00101.00108.00112.400.00-1062.40%
AVGO200117C001800002019-09-19 3:13PM EDT180.00110.80103.10107.500.00-280059.93%
AVGO200117C001850002019-09-19 3:13PM EDT185.00105.8098.30102.700.00-350057.95%
AVGO200117C001900002019-09-20 1:09PM EDT190.0097.7593.1097.50-2.55-2.54%34054.20%
AVGO200117C001950002019-09-19 3:53PM EDT195.0095.3088.7092.900.00-3,572053.10%
AVGO200117C002000002019-09-19 3:52PM EDT200.0090.4084.1088.000.00-6,658050.71%
AVGO200117C002100002019-09-19 3:36PM EDT210.0080.9075.0077.600.00-111043.79%
AVGO200117C002200002019-09-19 3:16PM EDT220.0071.6064.5068.600.00-165041.93%
AVGO200117C002300002019-09-19 3:22PM EDT230.0062.7457.2058.800.00-5037.20%
AVGO200117C002400002019-09-19 1:16PM EDT240.0052.8049.3050.000.00-799734.95%
AVGO200117C002500002019-09-20 3:52PM EDT250.0041.3040.4042.10-2.60-5.92%6033.93%
AVGO200117C002600002019-09-20 3:38PM EDT260.0034.3033.7034.30-2.45-6.67%72,37132.09%
AVGO200117C002700002019-09-20 2:52PM EDT270.0027.7026.5027.50-2.85-9.33%2031.00%
AVGO200117C002800002019-09-20 3:45PM EDT280.0021.4020.9021.60-2.90-11.93%59030.21%
AVGO200117C002900002019-09-20 2:02PM EDT290.0016.7015.8016.20-1.92-10.31%56028.97%
AVGO200117C003000002019-09-20 3:14PM EDT300.0012.1811.9012.20-2.12-14.83%53028.65%
AVGO200117C003100002019-09-20 3:28PM EDT310.008.708.608.90-1.80-17.14%42028.22%
AVGO200117C003200002019-09-20 2:23PM EDT320.006.306.106.30-1.20-16.00%26027.77%
AVGO200117C003300002019-09-20 3:10PM EDT330.004.224.104.40-0.98-18.85%7027.51%
AVGO200117C003400002019-09-20 1:17PM EDT340.002.602.752.90-0.76-22.62%10026.99%
AVGO200117C003500002019-09-20 1:58PM EDT350.001.951.852.00-0.45-18.75%11027.04%
AVGO200117C003600002019-09-20 3:15PM EDT360.001.311.251.40-0.24-15.48%5653027.26%
AVGO200117C003700002019-09-19 3:34PM EDT370.000.850.800.90-0.15-15.00%4027.05%
AVGO200117C003800002019-09-13 10:14AM EDT380.000.660.450.650.00-1027.50%
AVGO200117C003900002019-09-12 2:45PM EDT390.001.200.350.450.00-2028727.74%
AVGO200117C004000002019-09-19 3:34PM EDT400.000.300.200.400.00-3029.00%
AVGO200117C004100002019-09-04 10:49AM EDT410.000.200.100.250.00-3028.76%
AVGO200117C004200002019-09-13 9:30AM EDT420.000.300.000.200.00-4029.47%
AVGO200117C004300002019-09-09 2:47PM EDT430.000.200.000.200.00-6030.96%
AVGO200117C004400002019-07-08 9:30AM EDT440.000.280.000.200.00-106032.42%
AVGO200117C004500002019-08-20 11:04AM EDT450.000.050.000.150.00-1032.67%
AVGO200117C004600002019-07-01 10:33AM EDT460.000.450.000.000.00-1012.50%
AVGO200117C004700002019-07-23 11:52AM EDT470.000.150.000.150.00-25535.30%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200117P001050002019-08-19 12:44PM EDT105.000.130.000.150.00-1438865.43%
AVGO200117P001100002019-07-09 10:45AM EDT110.000.220.150.300.00-124370.90%
AVGO200117P001150002019-08-14 10:16AM EDT115.000.350.000.150.00-4040959.77%
AVGO200117P001200002019-07-03 11:36AM EDT120.000.320.200.600.00-1035270.02%
AVGO200117P001250002019-08-05 2:10PM EDT125.000.400.150.300.00-4061.91%
AVGO200117P001300002019-07-22 9:38AM EDT130.000.300.000.400.00-124258.30%
AVGO200117P001350002019-09-06 3:37PM EDT135.000.350.050.300.00-50054.79%
AVGO200117P001400002019-09-17 2:28PM EDT140.000.250.150.350.00-3054.74%
AVGO200117P001450002019-09-12 1:22PM EDT145.000.220.200.300.00-50052.25%
AVGO200117P001500002019-09-19 12:41PM EDT150.000.300.250.350.00-3051.12%
AVGO200117P001550002019-08-28 3:56PM EDT155.001.050.300.400.00-130250.78%
AVGO200117P001600002019-09-18 2:14PM EDT160.000.500.350.500.00-81,37750.07%
AVGO200117P001650002019-09-12 12:40PM EDT165.000.580.450.600.00-7049.10%
AVGO200117P001700002019-09-13 12:44PM EDT170.000.700.550.700.00-20047.95%
AVGO200117P001750002019-09-19 12:53PM EDT175.000.700.650.800.00-4046.67%
AVGO200117P001800002019-09-20 3:00PM EDT180.000.850.800.900.00-15045.29%
AVGO200117P001850002019-09-20 1:15PM EDT185.001.050.951.10+0.10+10.53%589944.63%
AVGO200117P001900002019-09-18 2:46PM EDT190.001.451.101.300.00-5043.74%
AVGO200117P001950002019-09-20 3:29PM EDT195.001.401.251.50+0.10+7.69%8042.66%
AVGO200117P002000002019-09-20 1:52PM EDT200.001.751.551.75+0.25+16.67%34041.72%
AVGO200117P002100002019-09-20 2:53PM EDT210.002.302.202.40+0.20+9.52%18040.03%
AVGO200117P002200002019-09-20 3:53PM EDT220.003.103.003.30+0.30+10.71%67038.53%
AVGO200117P002300002019-09-20 1:58PM EDT230.004.254.204.40+0.55+14.86%22036.82%
AVGO200117P002400002019-09-19 1:30PM EDT240.005.305.805.900.00-22035.35%
AVGO200117P002500002019-09-20 3:58PM EDT250.007.747.908.10+0.74+10.57%13034.48%
AVGO200117P002600002019-09-20 3:59PM EDT260.0010.5010.5010.90+1.08+11.46%306033.67%
AVGO200117P002700002019-09-20 3:44PM EDT270.0013.7014.0014.30+1.14+9.08%42032.77%
AVGO200117P002800002019-09-20 2:04PM EDT280.0018.0018.1018.30+1.65+10.09%77031.73%
AVGO200117P002900002019-09-20 11:05AM EDT290.0021.7023.3023.60+0.50+2.36%56031.55%
AVGO200117P003000002019-09-20 3:23PM EDT300.0028.5028.8030.00-2.10-6.86%51031.93%
AVGO200117P003100002019-09-18 2:46PM EDT310.0037.6935.5036.400.00-13031.21%
AVGO200117P003200002019-09-20 11:35AM EDT320.0041.9042.7043.30-1.30-3.01%101,40130.17%
AVGO200117P003300002019-09-16 2:44PM EDT330.0048.6050.9052.700.00-3032.90%
AVGO200117P003400002019-09-09 3:38PM EDT340.0056.2059.6061.300.00-1033.50%
AVGO200117P003500002019-09-16 11:21AM EDT350.0065.8067.1070.600.00-3035.08%
AVGO200117P003600002019-09-16 11:33AM EDT360.0075.5077.6079.800.00-25535.99%
AVGO200117P003700002019-06-07 11:15AM EDT370.0073.9090.4091.400.00-43642.87%
AVGO200117P003800002019-05-21 2:52PM EDT380.00109.400.000.000.00-400.00%
AVGO200117P003900002019-07-08 12:26PM EDT390.00117.00122.60124.700.00-13273.38%
AVGO200117P004000002019-09-13 2:25PM EDT400.00110.47115.30119.700.00-9045.90%
AVGO200117P004100002019-09-13 2:26PM EDT410.00128.40125.30129.80+8.17+6.80%10048.49%
AVGO200117P004200002019-06-07 11:00AM EDT420.00133.40137.30138.900.00-5947.66%
AVGO200117P004300002019-09-13 2:24PM EDT430.00140.27144.70149.000.00-2050.07%
AVGO200117P004400002019-09-13 2:24PM EDT440.00150.06154.70159.000.00-2052.06%
AVGO200117P004500002019-09-16 12:10AM EDT450.00160.12164.70169.100.00--054.35%
AVGO200117P004600002019-09-16 12:10AM EDT460.00170.01174.50178.800.00--055.05%
AVGO200117P004700002019-09-16 12:10AM EDT470.00179.84184.60188.800.00--056.84%