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
AVGO200619C001200002019-08-06 9:30AM EDT120.00149.600.000.000.00-1000.00%
AVGO200619C001300002019-06-07 11:00AM EDT130.00169.41150.90155.500.00-47056.24%
AVGO200619C001400002019-06-20 3:32PM EDT140.00139.01148.30152.600.00-45073.72%
AVGO200619C001450002019-06-10 12:14AM EDT145.0075.56132.90136.700.00-0141.96%
AVGO200619C001500002019-06-20 3:31PM EDT150.00129.17138.50143.000.00-30768.56%
AVGO200619C001600002019-06-20 3:32PM EDT160.00118.98128.70133.000.00-15563.25%
AVGO200619C001650002019-06-20 12:11PM EDT165.00115.66123.70128.200.00-5060.82%
AVGO200619C001700002019-07-23 9:30AM EDT170.00130.370.000.000.00-100.00%
AVGO200619C001750002019-07-30 11:01AM EDT175.00125.400.000.000.00-200.00%
AVGO200619C001800002019-06-07 12:43PM EDT180.0097.22103.10106.600.00-111144.35%
AVGO200619C001850002019-06-10 12:14AM EDT185.0043.0496.5098.100.00-0133.35%
AVGO200619C001900002019-06-11 1:03PM EDT190.0093.5093.7096.500.00-1340.00%
AVGO200619C001950002019-06-10 12:14AM EDT195.0084.2587.9089.000.00-4732.36%
AVGO200619C002000002019-08-05 10:44AM EDT200.0074.370.000.000.00-100.00%
AVGO200619C002100002019-08-05 2:40PM EDT210.0065.000.000.000.00-100.00%
AVGO200619C002200002019-08-09 2:20PM EDT220.0066.700.000.000.00-100.00%
AVGO200619C002300002019-08-09 9:33AM EDT230.0056.400.000.000.00-1000.00%
AVGO200619C002400002019-08-16 11:38AM EDT240.0049.520.000.000.00-100.00%
AVGO200619C002500002019-08-20 2:20PM EDT250.0047.000.000.000.00-200.00%
AVGO200619C002600002019-08-20 1:47PM EDT260.0041.200.000.000.00-10100.00%
AVGO200619C002700002019-08-19 1:03PM EDT270.0035.050.000.000.00-400.00%
AVGO200619C002800002019-08-16 3:57PM EDT280.0027.600.000.000.00-1200.00%
AVGO200619C002900002019-08-20 10:33AM EDT290.0026.700.000.000.00-300.78%
AVGO200619C003000002019-08-20 11:32AM EDT300.0023.610.000.000.00-301.56%
AVGO200619C003100002019-08-20 3:39PM EDT310.0018.800.000.000.00-403.13%
AVGO200619C003200002019-08-19 10:25AM EDT320.0014.000.000.000.00-603.13%
AVGO200619C003300002019-08-16 10:21AM EDT330.0011.700.000.000.00-403.13%
AVGO200619C003400002019-08-02 2:45PM EDT340.0011.000.000.000.00-103.13%
AVGO200619C003500002019-08-19 1:27PM EDT350.008.600.000.000.00-506.25%
AVGO200619C003600002019-08-15 3:09PM EDT360.006.000.000.000.00-106.25%
AVGO200619C003700002019-08-16 3:23PM EDT370.005.200.000.000.00-506.25%
AVGO200619C003800002019-08-09 12:27PM EDT380.004.500.000.000.00-606.25%
AVGO200619C003900002019-08-16 12:16PM EDT390.003.600.000.000.00-106.25%
AVGO200619C004000002019-08-16 2:39PM EDT400.002.800.000.000.00-706.25%
AVGO200619C004100002019-08-20 12:25PM EDT410.002.700.000.000.00-706.25%
AVGO200619C004200002019-07-23 2:47PM EDT420.004.000.000.000.00-106.25%
AVGO200619C004300002019-06-07 11:00AM EDT430.006.262.202.700.00-1430.79%
AVGO200619C004400002019-08-05 12:41PM EDT440.001.200.000.000.00-1012.50%
AVGO200619C004500002019-06-11 3:55PM EDT450.002.501.201.400.00-27427729.09%
AVGO200619C004600002019-08-16 2:20PM EDT460.000.800.000.000.00-3012.50%
AVGO200619C004700002019-08-16 2:36PM EDT470.000.700.000.000.00-10012.50%
AVGO200619C004800002019-07-18 2:53PM EDT480.000.900.450.600.00-11228.03%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200619P001050002019-08-15 9:46AM EDT105.000.950.000.000.00-2025.00%
AVGO200619P001100002019-07-30 3:38PM EDT110.000.560.901.100.00-10054.59%
AVGO200619P001150002019-08-08 1:17PM EDT115.001.000.000.000.00-10025.00%
AVGO200619P001200002019-07-08 2:57PM EDT120.001.231.401.400.00-111253.09%
AVGO200619P001250002019-06-19 10:49AM EDT125.001.731.001.050.00-11548.18%
AVGO200619P001300002019-06-18 1:08PM EDT130.002.151.051.500.00-10049.24%
AVGO200619P001350002019-08-05 1:03PM EDT135.002.240.000.000.00-1012.50%
AVGO200619P001400002019-08-19 3:12PM EDT140.002.000.000.000.00-150012.50%
AVGO200619P001450002019-06-17 11:06AM EDT145.003.251.902.050.00-2945.89%
AVGO200619P001500002019-08-16 11:57AM EDT150.002.850.000.000.00-1012.50%
AVGO200619P001550002019-07-31 2:43PM EDT155.003.000.000.000.00-0012.50%
AVGO200619P001600002019-08-13 3:45PM EDT160.003.080.000.000.00-2012.50%
AVGO200619P001650002019-07-25 1:40PM EDT165.002.590.000.000.00-10012.50%
AVGO200619P001700002019-08-13 2:17PM EDT170.003.960.000.000.00-2012.50%
AVGO200619P001750002019-08-19 11:16AM EDT175.004.700.000.000.00-7012.50%
AVGO200619P001800002019-08-16 12:18PM EDT180.006.100.000.000.00-1012.50%
AVGO200619P001850002019-08-16 12:17PM EDT185.006.800.000.000.00-2012.50%
AVGO200619P001900002019-08-16 12:17PM EDT190.007.600.000.000.00-306.25%
AVGO200619P001950002019-08-19 11:25AM EDT195.007.580.000.000.00-206.25%
AVGO200619P002000002019-08-19 11:16AM EDT200.008.400.000.000.00-206.25%
AVGO200619P002100002019-08-16 12:18PM EDT210.0011.700.000.000.00-106.25%
AVGO200619P002200002019-08-16 3:26PM EDT220.0014.300.000.000.00-706.25%
AVGO200619P002300002019-08-20 11:10AM EDT230.0014.600.000.000.00-2606.25%
AVGO200619P002400002019-08-14 3:35PM EDT240.0022.160.000.000.00-103.13%
AVGO200619P002500002019-08-19 11:40AM EDT250.0022.200.000.000.00-603.13%
AVGO200619P002600002019-08-19 10:32AM EDT260.0027.600.000.000.00-101.56%
AVGO200619P002700002019-08-19 10:32AM EDT270.0032.400.000.000.00-100.78%
AVGO200619P002800002019-08-19 3:07PM EDT280.0036.400.000.000.00-100.05%
AVGO200619P002900002019-08-08 12:21PM EDT290.0046.590.000.000.00-700.00%
AVGO200619P003000002019-08-07 2:55PM EDT300.0053.730.000.000.00-200.00%
AVGO200619P003100002019-07-23 2:29PM EDT310.0041.300.000.000.00-7700.00%
AVGO200619P003200002019-07-23 10:22AM EDT320.0048.210.000.000.00-200.00%
AVGO200619P003300002019-08-16 12:13PM EDT330.0072.300.000.000.00-500.00%
AVGO200619P003400002019-07-10 2:56PM EDT340.0078.7077.8080.200.00-7339.42%
AVGO200619P003500002019-07-19 1:56PM EDT350.0074.400.000.000.00-100.00%
AVGO200619P003600002019-07-23 11:43AM EDT360.0076.500.000.000.00--00.00%
AVGO200619P003700002019-06-10 12:14AM EDT370.00107.8099.90101.700.00-162336.53%
AVGO200619P003800002019-06-10 12:14AM EDT380.00112.40108.70110.200.00-71636.53%
AVGO200619P003900002019-06-10 12:14AM EDT390.00123.40117.30119.300.00-4437.10%
AVGO200619P004000002019-06-07 11:00AM EDT400.00115.90122.80126.200.00-41534.22%
AVGO200619P004500002019-06-07 11:15AM EDT450.00143.70168.10172.800.00--534.44%
AVGO200619P004800002019-06-19 9:47AM EDT480.00206.50189.90193.400.00-100.00%