AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190418C001400002018-12-17 3:54PM EST140.00114.050.000.000.00-1500.00%
AVGO190418C001500002018-12-17 2:14PM EST150.00105.300.000.000.00-2500.00%
AVGO190418C001550002018-12-17 3:54PM EST155.0099.030.000.000.00-1500.00%
AVGO190418C001700002019-01-04 10:00AM EST170.0066.150.000.000.00-100.00%
AVGO190418C001750002019-01-07 1:18PM EST175.0067.100.000.000.00-600.00%
AVGO190418C001800002019-01-07 2:33PM EST180.0062.300.000.000.00-200.00%
AVGO190418C001850002019-01-07 3:20PM EST185.0057.000.000.000.00-400.00%
AVGO190418C001900002019-01-09 3:59PM EST190.0058.900.000.000.00-300.00%
AVGO190418C001950002019-01-18 9:46AM EST195.0065.700.000.000.00-1000.00%
AVGO190418C002000002019-01-22 10:33AM EST200.0058.800.000.000.00-500.00%
AVGO190418C002100002019-01-23 11:52AM EST210.0048.250.000.000.00-100.00%
AVGO190418C002200002019-01-23 9:37AM EST220.0043.800.000.000.00-600.00%
AVGO190418C002300002019-01-23 12:12PM EST230.0030.600.000.000.00-1500.00%
AVGO190418C002400002019-01-23 2:22PM EST240.0025.000.000.000.00-800.00%
AVGO190418C002500002019-01-23 1:20PM EST250.0019.140.000.000.00-1800.00%
AVGO190418C002600002019-01-23 3:42PM EST260.0014.200.000.000.00-3900.39%
AVGO190418C002700002019-01-23 3:01PM EST270.009.400.000.000.00-1603.13%
AVGO190418C002800002019-01-23 3:54PM EST280.006.430.000.000.00-1003.13%
AVGO190418C002900002019-01-23 3:55PM EST290.004.260.000.000.00-4906.25%
AVGO190418C003000002019-01-23 2:11PM EST300.002.500.000.000.00-706.25%
AVGO190418C003100002019-01-22 11:29AM EST310.001.480.000.000.00-1106.25%
AVGO190418C003200002019-01-18 10:12AM EST320.000.850.000.000.00-66012.50%
AVGO190418C003300002019-01-17 10:05AM EST330.000.460.000.000.00-12012.50%
AVGO190418C003400002019-01-18 3:20PM EST340.000.330.000.000.00-2012.50%
AVGO190418C003500002019-01-09 11:49AM EST350.000.190.000.000.00-60012.50%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190418P001200002019-01-08 3:50PM EST120.000.200.000.000.00-1025.00%
AVGO190418P001250002018-12-18 10:54AM EST125.000.300.000.000.00-1025.00%
AVGO190418P001300002019-01-23 11:00AM EST130.000.100.000.000.00-4025.00%
AVGO190418P001350002018-12-24 12:18PM EST135.001.000.000.000.00-20025.00%
AVGO190418P001400002019-01-14 1:25PM EST140.000.200.000.000.00-20025.00%
AVGO190418P001450002018-12-26 9:30AM EST145.001.400.000.000.00-1025.00%
AVGO190418P001500002019-01-15 9:37AM EST150.000.260.000.000.00-2025.00%
AVGO190418P001550002019-01-15 9:37AM EST155.000.360.000.000.00-2025.00%
AVGO190418P001600002019-01-17 2:43PM EST160.000.300.000.000.00-5025.00%
AVGO190418P001650002019-01-23 10:08AM EST165.000.340.000.000.00-10025.00%
AVGO190418P001700002019-01-15 3:24PM EST170.000.600.000.000.00-111012.50%
AVGO190418P001750002019-01-15 3:56PM EST175.000.650.000.000.00-5012.50%
AVGO190418P001800002019-01-22 2:53PM EST180.000.700.000.000.00-8012.50%
AVGO190418P001850002019-01-23 2:09PM EST185.001.000.000.000.00-9012.50%
AVGO190418P001900002019-01-18 2:49PM EST190.000.900.000.000.00-10012.50%
AVGO190418P001950002019-01-23 2:09PM EST195.001.550.000.000.00-1012.50%
AVGO190418P002000002019-01-22 2:45PM EST200.001.850.000.000.00-22012.50%
AVGO190418P002100002019-01-23 12:33PM EST210.003.080.000.000.00-106.25%
AVGO190418P002200002019-01-23 1:34PM EST220.004.500.000.000.00-4306.25%
AVGO190418P002300002019-01-23 1:34PM EST230.006.600.000.000.00-2506.25%
AVGO190418P002400002019-01-23 3:20PM EST240.009.230.000.000.00-10903.13%
AVGO190418P002500002019-01-23 3:04PM EST250.0013.200.000.000.00-501.56%
AVGO190418P002600002019-01-23 3:20PM EST260.0017.600.000.000.00-1600.00%
AVGO190418P002700002019-01-22 2:47PM EST270.0023.800.000.000.00-1300.00%
AVGO190418P002800002019-01-22 11:47AM EST280.0029.000.000.000.00-600.00%
AVGO190418P002900002019-01-18 9:49AM EST290.0036.100.000.000.00-100.00%
AVGO190418P003000002019-01-23 10:18AM EST300.0044.700.000.000.00-100.00%
AVGO190418P003200002019-01-17 11:02AM EST320.0070.200.000.000.00-1000.00%
AVGO190418P003300002018-11-20 12:01PM EST330.00105.600.000.000.00-300.00%
AVGO190418P003400002018-10-09 11:45AM EST340.0098.500.000.000.00+2.84%1000.00%