AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190823C002400002019-08-21 9:51AM EDT240.0046.8731.5033.300.00-211160.55%
AVGO190823C002450002019-08-12 2:37PM EDT245.0032.1726.4028.400.00-11139.36%
AVGO190823C002475002019-08-19 12:07AM EDT247.5024.3023.9025.900.00--4128.71%
AVGO190823C002500002019-08-19 12:07AM EDT250.0025.5021.3023.200.00--4110.84%
AVGO190823C002575002019-08-16 11:09AM EDT257.5018.5014.1014.900.00-3467.58%
AVGO190823C002600002019-08-23 9:48AM EDT260.0022.3611.7012.30-5.06-18.45%11757.91%
AVGO190823C002625002019-08-23 12:40PM EDT262.5012.009.309.80-2.30-16.08%5950.29%
AVGO190823C002650002019-08-23 2:49PM EDT265.006.976.807.40-15.03-68.32%52450.78%
AVGO190823C002675002019-08-23 1:49PM EDT267.506.834.504.90-13.57-66.52%1316938.14%
AVGO190823C002700002019-08-23 2:50PM EDT270.002.692.202.60-15.10-84.88%2015027.93%
AVGO190823C002725002019-08-23 3:37PM EDT272.500.900.800.90-14.49-94.15%13512821.88%
AVGO190823C002750002019-08-23 3:35PM EDT275.000.200.100.15-12.50-98.43%14415218.90%
AVGO190823C002775002019-08-23 2:08PM EDT277.500.250.000.10-8.45-97.13%9921525.98%
AVGO190823C002800002019-08-23 2:42PM EDT280.000.030.000.10-8.01-99.63%17132534.47%
AVGO190823C002825002019-08-23 1:27PM EDT282.500.031.351.60-6.16-99.52%31326389.31%
AVGO190823C002850002019-08-23 3:30PM EDT285.000.020.450.60-3.88-99.49%45635472.36%
AVGO190823C002875002019-08-23 3:08PM EDT287.500.010.050.20-2.40-99.59%20138659.77%
AVGO190823C002900002019-08-23 2:41PM EDT290.000.020.000.00-0.98-98.00%10950925.00%
AVGO190823C002925002019-08-23 3:30PM EDT292.500.030.000.00-0.53-94.64%924325.00%
AVGO190823C002950002019-08-23 11:20AM EDT295.000.040.000.05-0.11-73.33%835664.84%
AVGO190823C002975002019-08-23 1:06PM EDT297.500.040.000.05-0.09-69.23%66371.09%
AVGO190823C003000002019-08-22 10:35AM EDT300.000.050.000.000.00-1820250.00%
AVGO190823C003025002019-08-21 12:44PM EDT302.500.080.000.150.00-405994.34%
AVGO190823C003050002019-08-21 12:44PM EDT305.000.030.000.050.00-2112487.50%
AVGO190823C003075002019-08-21 10:08AM EDT307.500.040.000.000.00-111450.00%
AVGO190823C003100002019-08-13 1:16PM EDT310.000.200.000.000.00-64450.00%
AVGO190823C003125002019-08-16 12:41PM EDT312.500.020.000.000.00-12250.00%
AVGO190823C003150002019-08-20 10:20AM EDT315.000.020.000.000.00-35250.00%
AVGO190823C003175002019-08-06 1:10PM EDT317.500.120.000.000.00-172850.00%
AVGO190823C003200002019-08-16 11:38AM EDT320.000.090.000.000.00-36350.00%
AVGO190823C003225002019-07-31 2:07PM EDT322.500.500.000.000.00-202150.00%
AVGO190823C003250002019-08-23 2:35PM EDT325.000.090.000.15-0.01-10.00%324146.48%
AVGO190823C003300002019-08-23 2:35PM EDT330.000.050.000.00-1.05-95.45%3750.00%
AVGO190823C003350002019-07-31 2:35PM EDT335.000.150.000.000.00--2150.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190823P002100002019-08-19 12:07AM EDT210.000.10-0.100.00--5214.84%
AVGO190823P002150002019-08-19 12:07AM EDT215.000.16-0.150.00--1208.59%
AVGO190823P002200002019-08-19 12:07AM EDT220.000.20-0.100.00--2180.08%
AVGO190823P002250002019-08-19 12:07AM EDT225.000.15-0.000.00--850.00%
AVGO190823P002300002019-08-19 10:27AM EDT230.000.050.000.100.00-710133.59%
AVGO190823P002350002019-08-19 12:07AM EDT235.000.410.000.100.00--5118.36%
AVGO190823P002375002019-08-20 11:53AM EDT237.500.050.000.000.00-201150.00%
AVGO190823P002400002019-08-19 10:29AM EDT240.000.100.000.000.00-15950.00%
AVGO190823P002425002019-08-19 12:07AM EDT242.500.40-0.000.00--250.00%
AVGO190823P002450002019-08-21 3:11PM EDT245.000.050.000.000.00-314050.00%
AVGO190823P002475002019-08-19 9:32AM EDT247.500.150.000.000.00-21750.00%
AVGO190823P002500002019-08-21 11:55AM EDT250.000.050.000.000.00-2222325.00%
AVGO190823P002525002019-08-20 9:45AM EDT252.500.100.000.050.00-208959.38%
AVGO190823P002550002019-08-23 11:39AM EDT255.000.050.000.000.00-430625.00%
AVGO190823P002575002019-08-23 11:38AM EDT257.500.100.000.00+0.05+100.00%1027725.00%
AVGO190823P002600002019-08-23 3:30PM EDT260.000.040.000.150.00-2134751.37%
AVGO190823P002625002019-08-23 12:38PM EDT262.500.100.000.15+0.05+100.00%239642.29%
AVGO190823P002650002019-08-23 2:11PM EDT265.000.200.000.15+0.10+100.00%20534833.01%
AVGO190823P002675002019-08-23 3:26PM EDT267.500.190.100.30+0.09+90.00%57922428.42%
AVGO190823P002700002019-08-23 3:26PM EDT270.000.430.350.55+0.32+290.91%37724921.73%
AVGO190823P002725002019-08-23 3:32PM EDT272.501.281.201.40+1.18+1,180.00%33512717.14%
AVGO190823P002750002019-08-23 3:33PM EDT275.002.752.953.30+2.52+1,095.65%76228213.77%
AVGO190823P002775002019-08-23 3:08PM EDT277.503.905.305.80+3.75+2,500.00%17319721.68%
AVGO190823P002800002019-08-23 3:14PM EDT280.007.707.708.30+7.33+1,981.08%23433729.30%
AVGO190823P002825002019-08-23 3:35PM EDT282.5010.3210.2010.80+9.92+2,480.00%25918136.33%
AVGO190823P002850002019-08-23 3:37PM EDT285.0012.9812.8013.30+11.91+1,113.08%9111143.36%
AVGO190823P002875002019-08-23 11:33AM EDT287.5012.4015.2015.70+10.97+767.13%2482130.00%
AVGO190823P002900002019-08-23 11:22AM EDT290.0014.0017.7018.30+10.85+344.44%311056.25%
AVGO190823P002925002019-08-23 3:26PM EDT292.5020.0520.1021.00+13.85+223.39%1112783.98%
AVGO190823P002950002019-08-23 2:49PM EDT295.0023.0022.5023.40+1.39+6.43%1011883.01%
AVGO190823P002975002019-08-23 2:35PM EDT297.5024.2024.7026.10-4.30-15.09%1147106.06%
AVGO190823P003000002019-08-22 11:40AM EDT300.0013.3827.4029.100.00-140139.36%
AVGO190823P003025002019-08-01 9:40AM EDT302.5013.0529.9031.500.00-108143.36%
AVGO190823P003100002019-07-29 10:02AM EDT310.0014.6337.5038.400.00-50123.05%