AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200918C001600002019-07-05 12:46PM EDT160.00124.97105.30109.400.00-110.00%
AVGO200918C001650002019-06-07 11:45AM EDT165.00133.84117.50121.700.00-20547.82%
AVGO200918C001700002019-07-23 9:30AM EDT170.00130.58107.60112.200.00--035.63%
AVGO200918C001750002019-06-07 11:15AM EDT175.00123.64108.30112.000.00-202044.24%
AVGO200918C001800002019-06-18 2:34PM EDT180.00102.60109.90113.600.00-1050.18%
AVGO200918C001900002019-07-11 11:55AM EDT190.0090.4088.9091.800.00--528.12%
AVGO200918C001950002019-06-07 11:15AM EDT195.00125.7093.4094.300.00-101540.12%
AVGO200918C002000002019-08-13 11:15AM EDT200.0087.7081.9085.500.00-3032.23%
AVGO200918C002100002019-08-05 9:47AM EDT210.0079.8075.0077.600.00-1031.97%
AVGO200918C002200002019-06-05 10:54AM EDT220.0058.8672.0073.700.00-22236.16%
AVGO200918C002300002019-06-07 11:00AM EDT230.0093.9064.3067.300.00--236.25%
AVGO200918C002400002019-08-09 9:54AM EDT240.0053.4053.9056.400.00-1031.22%
AVGO200918C002500002019-08-09 1:55PM EDT250.0049.3047.8049.300.00-8030.07%
AVGO200918C002600002019-08-06 3:36PM EDT260.0035.9742.1044.300.00-1030.54%
AVGO200918C002700002019-08-12 11:21AM EDT270.0037.0037.3039.100.00-1030.37%
AVGO200918C002800002019-08-12 12:27PM EDT280.0033.0032.5034.200.00-3030.05%
AVGO200918C002900002019-08-14 2:38PM EDT290.0026.0027.9030.100.00-1030.06%
AVGO200918C003000002019-08-15 9:47AM EDT300.0022.5023.5026.100.00-1029.78%
AVGO200918C003100002019-08-05 11:10AM EDT310.0019.4021.1022.800.00-2029.77%
AVGO200918C003200002019-08-19 3:27PM EDT320.0018.3017.4019.90-6.69-26.77%1029.79%
AVGO200918C003300002019-08-06 9:44AM EDT330.0012.9914.5016.900.00-2029.40%
AVGO200918C003400002019-07-29 12:35PM EDT340.0021.2012.3014.400.00-3029.16%
AVGO200918C003500002019-08-14 12:22PM EDT350.0010.8010.3012.500.00-5029.24%
AVGO200918C003600002019-08-09 10:47AM EDT360.009.608.409.900.00-1028.27%
AVGO200918C003700002019-08-12 3:56PM EDT370.008.107.309.000.00-1028.92%
AVGO200918C003800002019-07-30 10:06AM EDT380.0011.006.507.500.00-2028.64%
AVGO200918C003900002019-08-16 3:34PM EDT390.005.305.206.000.00-15028.08%
AVGO200918C004000002019-07-30 10:03AM EDT400.008.004.505.000.00-2027.93%
AVGO200918C004100002019-07-02 10:26AM EDT410.007.504.204.500.00-2028.39%
AVGO200918C004200002019-08-16 2:30PM EDT420.003.103.103.900.00-5028.54%
AVGO200918C004300002019-08-16 2:32PM EDT430.002.652.653.100.00-12028.10%
AVGO200918C004400002019-08-16 12:17PM EDT440.002.252.202.550.00-6027.94%
AVGO200918C004500002019-08-16 2:00PM EDT450.001.901.702.150.00-5027.94%
AVGO200918C004600002019-08-19 12:08AM EDT460.001.551.202.250.00---29.17%
AVGO200918C004700002019-08-05 10:12AM EDT470.001.321.101.750.00-1028.67%
AVGO200918C004800002019-07-31 3:16PM EDT480.001.701.051.750.00-40029.55%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200918P001300002019-08-16 12:35PM EDT130.002.602.152.950.00-1049.48%
AVGO200918P001350002019-07-23 10:15AM EDT135.001.902.453.300.00-1048.63%
AVGO200918P001400002019-07-10 3:26PM EDT140.003.102.753.400.00--146.88%
AVGO200918P001500002019-08-15 11:36AM EDT150.004.803.704.400.00-1045.86%
AVGO200918P001600002019-06-20 12:16PM EDT160.005.563.904.300.00--441.65%
AVGO200918P001650002019-08-16 10:59AM EDT165.005.905.206.100.00-14044.03%
AVGO200918P001700002019-06-14 12:16PM EDT170.008.705.505.800.00-6841.41%
AVGO200918P001850002019-07-03 9:40AM EDT185.007.808.508.800.00--341.32%
AVGO200918P001900002019-08-16 11:36AM EDT190.0010.009.109.600.00-20040.68%
AVGO200918P001950002019-07-10 1:05PM EDT195.0010.409.4011.300.00-6541.32%
AVGO200918P002000002019-08-12 1:48PM EDT200.0011.6011.2012.000.00-5040.34%
AVGO200918P002100002019-08-15 3:14PM EDT210.0016.5012.8014.500.00-3039.68%
AVGO200918P002200002019-08-14 11:38AM EDT220.0018.0916.1017.200.00-2038.90%
AVGO200918P002300002019-08-02 10:32AM EDT230.0019.6019.3020.500.00-2038.44%
AVGO200918P002400002019-08-15 3:51PM EDT240.0027.3024.8025.700.00-3739.55%
AVGO200918P002500002019-08-13 12:11PM EDT250.0026.0026.6028.300.00-1037.65%
AVGO200918P002600002019-08-09 2:14PM EDT260.0032.2031.1032.600.00-2037.12%
AVGO200918P002700002019-08-15 11:46AM EDT270.0042.3736.0037.400.00-1036.72%
AVGO200918P002800002019-08-02 1:11PM EDT280.0041.9041.0043.000.00-10036.70%
AVGO200918P002900002019-07-22 1:51PM EDT290.0038.6046.2048.600.00-20036.37%
AVGO200918P003000002019-07-08 2:02PM EDT300.0055.0059.2060.000.00-11140.75%
AVGO200918P003100002019-07-24 10:58AM EDT310.0045.9058.9060.900.00-2035.79%
AVGO200918P003200002019-06-07 11:15AM EDT320.0060.9062.5065.100.00-8833.36%
AVGO200918P003300002019-06-07 11:15AM EDT330.0067.2069.5072.100.00-9933.09%
AVGO200918P003400002019-06-07 11:15AM EDT340.0073.6077.0079.400.00-8832.81%
AVGO200918P003500002019-07-10 2:56PM EDT350.0090.8090.1093.400.00-7738.61%
AVGO200918P003600002019-06-07 11:00AM EDT360.0088.4092.5094.800.00-6632.24%
AVGO200918P003800002019-06-07 11:00AM EDT380.0099.90108.00111.800.00--532.40%
AVGO200918P003900002019-05-20 2:20PM EDT390.00130.40122.90126.800.00-1839.41%
AVGO200918P004000002019-06-07 11:00AM EDT400.00114.20125.80129.000.00-41231.95%
AVGO200918P004100002019-08-09 3:55PM EDT410.00122.20139.80142.600.00-5037.79%
AVGO200918P004200002019-06-07 11:15AM EDT420.00126.10143.00147.000.00-102831.75%
AVGO200918P004300002019-06-07 11:00AM EDT430.00133.50152.60156.000.00-13531.33%
AVGO200918P004400002019-06-25 2:11PM EDT440.00168.00146.50148.000.00-17460.00%
AVGO200918P004500002019-06-20 12:09PM EDT450.00177.00164.30167.800.00-1870.00%
AVGO200918P004600002019-06-07 11:00AM EDT460.00174.60179.60184.000.00--2730.60%
AVGO200918P004700002019-06-07 11:00AM EDT470.00182.20188.80193.400.00-1930.05%
AVGO200918P004800002019-06-07 11:00AM EDT480.00193.20198.10202.800.00-121929.17%