AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200320C001350002019-10-15 12:11PM EST135.00152.87175.70180.000.00-500.00%
AVGO200320C001400002019-09-19 2:49PM EST140.00151.35146.20149.000.00--20.00%
AVGO200320C001500002019-11-01 10:38AM EST150.00142.56163.70168.400.00-1671.22%
AVGO200320C001600002019-11-06 11:40AM EST160.00151.50153.70158.300.00-1164.75%
AVGO200320C002000002019-11-21 10:49AM EST200.00114.09113.00117.600.00-101258.67%
AVGO200320C002100002019-11-27 12:48PM EST210.00108.67103.00107.600.00-102553.43%
AVGO200320C002200002019-10-14 10:59AM EST220.0065.5091.5095.900.00-2035.89%
AVGO200320C002300002019-11-04 9:30AM EST230.0071.0084.3088.700.00-15848.41%
AVGO200320C002400002019-11-12 10:59AM EST240.0077.4873.3077.800.00-11839.72%
AVGO200320C002500002019-12-13 11:28AM EST250.0062.5064.0067.00-16.03-20.41%28231.59%
AVGO200320C002600002019-12-13 3:57PM EST260.0056.6054.5057.30-12.66-18.28%44428.59%
AVGO200320C002700002019-12-13 1:54PM EST270.0047.5046.4049.70-11.78-19.87%513831.51%
AVGO200320C002800002019-12-13 1:05PM EST280.0039.1039.1040.60-12.40-24.08%91,48928.57%
AVGO200320C002900002019-12-13 2:31PM EST290.0031.3031.2032.60-11.33-26.58%2747327.24%
AVGO200320C003000002019-12-13 1:51PM EST300.0025.2024.7025.70-10.00-28.41%2211,05126.69%
AVGO200320C003100002019-12-13 3:58PM EST310.0019.3218.8019.60-8.98-31.73%14337026.06%
AVGO200320C003200002019-12-13 3:59PM EST320.0014.2414.1014.50-8.09-36.23%11568525.56%
AVGO200320C003300002019-12-13 3:59PM EST330.0010.209.7010.40-7.29-41.68%13052725.16%
AVGO200320C003400002019-12-13 1:06PM EST340.007.206.707.20-5.70-44.19%1951024.79%
AVGO200320C003500002019-12-13 1:35PM EST350.004.804.504.90-4.70-49.47%281,32224.63%
AVGO200320C003600002019-12-13 3:44PM EST360.003.102.853.20-3.60-53.73%7947124.40%
AVGO200320C003700002019-12-13 3:23PM EST370.002.061.752.15-3.12-60.23%361,09324.60%
AVGO200320C003800002019-12-13 1:53PM EST380.001.351.251.45-1.60-54.24%21925524.89%
AVGO200320C003900002019-12-12 3:07PM EST390.001.000.800.95-1.22-54.95%68125.06%
AVGO200320C004000002019-12-02 1:01PM EST400.000.650.300.65-0.43-39.81%17125.48%
AVGO200320C004100002019-12-12 10:35AM EST410.001.150.250.450.00-24825.92%
AVGO200320C004200002019-12-13 11:43AM EST420.000.240.150.30-0.16-40.00%102326.20%
AVGO200320C004300002019-12-02 10:10AM EST430.000.250.000.250.00--5127.27%
AVGO200320C004400002019-12-12 2:47PM EST440.000.310.000.250.00-202528.96%
AVGO200320C004500002019-11-19 2:18PM EST450.000.200.000.200.00--229.74%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200320P001350002019-10-02 9:35AM EST135.000.800.150.300.00-121869.78%
AVGO200320P001400002019-08-18 11:08PM EST140.001.350.600.800.00--678.56%
AVGO200320P001450002019-07-08 12:04PM EST145.001.431.501.900.00-101188.16%
AVGO200320P001500002019-11-08 2:48PM EST150.000.300.000.150.00-203454.39%
AVGO200320P001550002019-10-28 10:29AM EST155.000.500.050.200.00-302755.18%
AVGO200320P001600002019-11-19 2:30PM EST160.000.150.000.200.00-103251.56%
AVGO200320P001650002019-10-21 12:45PM EST165.000.750.200.350.00-21255.86%
AVGO200320P001700002019-11-14 3:55PM EST170.000.450.000.250.00-23652.83%
AVGO200320P001750002019-11-14 10:46AM EST175.000.600.000.25+0.05+9.09%102650.59%
AVGO200320P001800002019-11-14 11:49AM EST180.000.700.050.450.00-2952.56%
AVGO200320P001850002019-11-14 11:45AM EST185.000.800.000.650.00-51053.27%
AVGO200320P001900002019-11-25 11:16AM EST190.000.600.150.350.00-110446.27%
AVGO200320P001950002019-12-12 3:58PM EST195.000.280.200.400.00-211145.02%
AVGO200320P002000002019-12-13 11:43AM EST200.000.460.300.45+0.04+9.52%1024943.70%
AVGO200320P002100002019-12-13 2:04PM EST210.000.630.500.65+0.13+26.00%1210142.02%
AVGO200320P002200002019-12-11 2:05PM EST220.000.970.750.90-0.13-11.82%114540.16%
AVGO200320P002300002019-12-13 3:20PM EST230.001.231.101.25-0.08-6.11%139138.42%
AVGO200320P002400002019-12-13 3:13PM EST240.001.751.601.80-0.45-20.45%1949637.09%
AVGO200320P002500002019-12-13 3:05PM EST250.002.562.352.55+0.35+15.84%2749435.76%
AVGO200320P002600002019-12-13 3:47PM EST260.003.603.403.70+0.40+12.50%361,14334.87%
AVGO200320P002700002019-12-13 3:41PM EST270.005.004.805.20+0.64+14.68%7163033.89%
AVGO200320P002800002019-12-13 3:41PM EST280.007.006.807.20+0.80+12.90%16458132.99%
AVGO200320P002900002019-12-13 3:46PM EST290.009.689.4010.10+1.22+14.42%551,00132.72%
AVGO200320P003000002019-12-13 3:51PM EST300.0012.9012.8013.60+1.70+15.18%8084932.27%
AVGO200320P003100002019-12-13 3:21PM EST310.0017.3017.0017.80+2.50+16.89%2239031.76%
AVGO200320P003200002019-12-13 12:28PM EST320.0023.1022.1023.10+4.80+26.23%2216731.77%
AVGO200320P003300002019-12-13 9:38AM EST330.0029.2028.2029.20+5.30+22.18%321731.86%
AVGO200320P003400002019-12-13 12:23PM EST340.0037.0134.1037.10+2.00+5.71%44533.79%
AVGO200320P003500002019-12-09 1:29PM EST350.0046.1042.7045.000.00-31234.91%
AVGO200320P003600002019-09-24 1:24PM EST360.0083.1072.9076.800.00-5071.63%
AVGO200320P003700002019-07-21 11:10PM EST370.0091.4093.5096.300.00--191.77%