AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200619C001100002019-09-30 11:36AM EST110.00166.20178.10182.600.00--00.00%
AVGO200619C001200002019-11-04 1:41PM EST120.00183.00193.70198.400.00-1164.87%
AVGO200619C001300002019-06-07 10:00AM EST130.00169.41150.90155.500.00-4700.00%
AVGO200619C001400002019-06-20 2:32PM EST140.00139.01148.30152.600.00-4500.00%
AVGO200619C001450002019-06-09 11:14PM EST145.0075.56132.90136.700.00-010.00%
AVGO200619C001500002019-06-20 2:31PM EST150.00129.17138.50143.000.00-3070.00%
AVGO200619C001600002019-06-20 2:32PM EST160.00118.98128.70133.000.00-1550.00%
AVGO200619C001650002019-06-20 11:11AM EST165.00115.66123.70128.200.00-500.00%
AVGO200619C001700002019-11-11 11:21AM EST170.00142.32143.00147.800.00-5555.38%
AVGO200619C001750002019-09-19 2:49PM EST175.00116.14111.60114.900.00-200.00%
AVGO200619C001800002019-11-18 9:30AM EST180.00132.38133.00137.800.00-2251.00%
AVGO200619C001850002019-06-09 11:14PM EST185.0043.0496.5098.100.00-010.00%
AVGO200619C001900002019-09-23 9:13AM EST190.0095.2299.10103.400.00-100.00%
AVGO200619C001950002019-06-09 11:14PM EST195.0084.2587.9089.000.00-470.00%
AVGO200619C002000002019-09-25 9:41AM EST200.0077.2089.7093.700.00-2000.00%
AVGO200619C002100002019-11-05 1:42PM EST210.00105.85104.30108.800.00-12342.63%
AVGO200619C002200002019-12-12 2:43PM EST220.00106.2693.3097.800.00-413835.40%
AVGO200619C002300002019-12-03 2:29PM EST230.0077.4083.7088.000.00-16332.53%
AVGO200619C002400002019-12-13 11:15AM EST240.0075.5074.7079.00-10.80-12.51%313231.83%
AVGO200619C002500002019-12-13 11:31AM EST250.0065.2067.3069.40-16.65-20.34%416629.16%
AVGO200619C002600002019-12-09 10:54AM EST260.0061.8057.9061.200.00-127829.13%
AVGO200619C002700002019-12-13 9:44AM EST270.0053.7051.6052.60-10.50-16.36%173827.62%
AVGO200619C002800002019-12-13 11:04AM EST280.0044.3442.9046.10-5.86-11.67%665028.63%
AVGO200619C002900002019-12-13 12:55PM EST290.0037.6037.4038.50-12.90-25.54%1922327.26%
AVGO200619C003000002019-12-13 11:32AM EST300.0030.0531.3032.30-10.41-25.73%10245326.98%
AVGO200619C003100002019-12-13 3:18PM EST310.0026.1226.0026.70-8.88-25.37%1135326.65%
AVGO200619C003200002019-12-13 2:29PM EST320.0021.0021.1021.90-7.05-25.13%3496326.48%
AVGO200619C003300002019-12-13 3:17PM EST330.0017.0017.0018.00-7.18-29.69%1542926.60%
AVGO200619C003400002019-12-12 3:13PM EST340.0014.0113.3013.90-5.89-29.60%171225.80%
AVGO200619C003500002019-12-13 12:38PM EST350.0011.0010.4011.00-5.08-31.59%81,19425.71%
AVGO200619C003600002019-12-13 12:55PM EST360.008.167.808.50-4.84-37.23%716125.48%
AVGO200619C003700002019-12-13 12:42PM EST370.006.705.906.50-3.47-34.12%310325.29%
AVGO200619C003800002019-12-13 11:45AM EST380.004.354.305.00-3.35-43.51%31,40925.28%
AVGO200619C003900002019-12-13 12:55PM EST390.003.553.403.80-2.78-43.92%5712125.24%
AVGO200619C004000002019-12-12 3:45PM EST400.002.602.653.10-2.28-46.72%1887725.74%
AVGO200619C004100002019-12-12 2:23PM EST410.003.801.852.200.00-226325.33%
AVGO200619C004200002019-12-11 9:53AM EST420.002.391.201.750.00-549825.67%
AVGO200619C004300002019-11-06 1:05PM EST430.001.601.351.750.00-4627.24%
AVGO200619C004400002019-12-12 3:45PM EST440.001.000.551.00-0.81-44.75%31225.79%
AVGO200619C004500002019-12-09 3:47PM EST450.000.830.550.750.00-227725.84%
AVGO200619C004600002019-12-12 12:14PM EST460.001.000.400.600.00-2726.16%
AVGO200619C004700002019-09-12 2:49PM EST470.000.700.250.400.00-1725.77%
AVGO200619C004800002019-12-11 2:23PM EST480.000.450.250.350.00-121426.39%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200619P001050002019-12-13 9:46AM EST105.000.100.000.20-0.10-50.00%1130358.20%
AVGO200619P001100002019-12-02 3:05PM EST110.000.200.000.250.00-23657.23%
AVGO200619P001150002019-11-05 3:52PM EST115.000.200.000.400.00-104157.96%
AVGO200619P001200002019-07-08 1:57PM EST120.001.231.401.400.00-111274.13%
AVGO200619P001250002019-11-21 11:22AM EST125.000.320.000.450.00-203554.20%
AVGO200619P001300002019-12-11 10:25AM EST130.000.220.000.400.00-101951.32%
AVGO200619P001350002019-10-02 2:36PM EST135.001.600.550.700.00-11157.57%
AVGO200619P001400002019-11-25 3:47PM EST140.000.390.150.500.00-1016150.34%
AVGO200619P001450002019-12-06 3:55PM EST145.000.450.200.600.00-21852.78%
AVGO200619P001500002019-11-26 9:30AM EST150.000.150.200.650.00-43251.32%
AVGO200619P001550002019-11-25 9:34AM EST155.000.750.250.500.00-15347.31%
AVGO200619P001600002019-12-13 11:33AM EST160.000.510.350.55+0.12+30.77%135646.07%
AVGO200619P001650002019-11-27 10:30AM EST165.000.850.450.650.00-23545.36%
AVGO200619P001700002019-12-12 9:59AM EST170.000.750.550.750.00-13344.51%
AVGO200619P001750002019-12-02 12:35PM EST175.001.300.700.900.00-10110043.99%
AVGO200619P001800002019-11-05 11:59AM EST180.001.871.301.450.00-13346.02%
AVGO200619P001850002019-12-03 12:55PM EST185.002.261.001.150.00-1010742.16%
AVGO200619P001900002019-12-13 2:01PM EST190.001.281.151.35-0.53-29.28%113541.60%
AVGO200619P001950002019-12-13 11:57AM EST195.001.651.351.55-0.41-19.90%517540.89%
AVGO200619P002000002019-12-13 3:20PM EST200.001.791.601.80+0.19+11.87%61,01640.31%
AVGO200619P002100002019-12-13 12:55PM EST210.002.502.152.40+0.29+13.12%233439.17%
AVGO200619P002200002019-12-12 2:44PM EST220.002.952.753.30+0.10+3.51%31,05538.51%
AVGO200619P002300002019-12-13 11:49AM EST230.004.603.904.20+0.60+15.00%1289537.23%
AVGO200619P002400002019-12-13 10:42AM EST240.005.725.105.50-1.01-15.01%2168436.41%
AVGO200619P002500002019-12-13 3:49PM EST250.006.906.707.10+0.39+5.99%3061535.62%
AVGO200619P002600002019-12-13 1:48PM EST260.008.978.609.40+1.39+18.34%761135.43%
AVGO200619P002700002019-12-13 1:17PM EST270.0011.2711.0011.80+0.87+8.37%51,11034.71%
AVGO200619P002800002019-12-13 1:17PM EST280.0014.1013.9014.60-0.70-4.73%497933.98%
AVGO200619P002900002019-12-13 12:46PM EST290.0018.0017.1018.00+1.50+9.09%2454733.42%
AVGO200619P003000002019-12-13 12:55PM EST300.0021.2021.2022.10+2.40+12.77%2749033.11%
AVGO200619P003100002019-12-13 2:31PM EST310.0026.5025.8026.70+0.10+0.38%381832.76%
AVGO200619P003200002019-12-13 3:42PM EST320.0031.3531.0031.90-0.15-0.48%109632.49%
AVGO200619P003300002019-10-28 9:19AM EST330.0054.8038.2039.100.00-215633.86%
AVGO200619P003400002019-10-28 9:18AM EST340.0062.5043.8045.400.00-1433.70%
AVGO200619P003500002019-11-20 9:30AM EST350.0060.6050.0052.500.00-31433.96%
AVGO200619P003600002019-09-09 10:09AM EST360.0079.3086.4089.400.00-11065.83%
AVGO200619P003700002019-12-12 2:43PM EST370.0058.6965.5067.500.00-43234.07%
AVGO200619P003800002019-06-09 11:14PM EST380.00112.40108.70110.200.00-71673.86%
AVGO200619P003900002019-12-06 2:13PM EST390.0084.4282.8085.000.00-1635.91%
AVGO200619P004000002019-06-07 10:00AM EST400.00115.90122.80126.200.00-41573.98%
AVGO200619P004500002019-06-07 10:15AM EST450.00143.70168.10172.800.00--581.29%
AVGO200619P004700002019-09-16 11:39AM EST470.00186.51182.20184.600.00-1177.01%
AVGO200619P004800002019-06-19 8:47AM EST480.00206.50189.90193.400.00-1076.76%