AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190426C002100002019-03-26 9:49AM EDT210.0091.73106.30110.900.00-135221.09%
AVGO190426C002300002019-03-19 3:17PM EDT230.0068.9486.3091.000.00-129092.97%
AVGO190426C002400002019-03-19 3:12PM EDT240.0059.1376.3081.000.00-10081.64%
AVGO190426C002475002019-03-19 3:14PM EDT247.5051.3968.7073.500.00-50149.95%
AVGO190426C002500002019-03-19 3:15PM EDT250.0049.0666.3071.000.00-20070.70%
AVGO190426C002550002019-03-19 3:15PM EDT255.0044.0261.3066.000.00-20065.63%
AVGO190426C002575002019-03-18 12:08AM EDT257.5015.7061.1064.900.00-10123.66%
AVGO190426C002600002019-03-19 3:16PM EDT260.0039.0356.3061.000.00-65060.16%
AVGO190426C002625002019-03-19 3:16PM EDT262.5036.3653.9058.500.00-4064.84%
AVGO190426C002650002019-04-12 2:08PM EDT265.0051.6051.3056.000.00-6655.08%
AVGO190426C002675002019-04-10 3:58PM EDT267.5040.0548.9053.500.00-1159.18%
AVGO190426C002700002019-04-12 1:41PM EDT270.0046.4046.3051.000.00-21750.00%
AVGO190426C002725002019-04-18 9:35AM EDT272.5049.3045.7048.50+5.80+13.33%21982.91%
AVGO190426C002750002019-04-15 11:55AM EDT275.0040.6041.3046.000.00-2975100.22%
AVGO190426C002775002019-04-10 3:58PM EDT277.5030.2538.9043.500.00-14195.78%
AVGO190426C002800002019-04-18 2:37PM EDT280.0040.3236.3041.00+22.62+127.80%23691.31%
AVGO190426C002825002019-04-17 3:06PM EDT282.5038.3133.9038.400.00-41085.67%
AVGO190426C002850002019-04-17 3:48PM EDT285.0035.6831.4035.900.00-21481.23%
AVGO190426C002875002019-03-28 10:16AM EDT287.5017.8728.9033.400.00-14576.78%
AVGO190426C002900002019-04-18 10:45AM EDT290.0029.3026.7030.90-1.60-5.18%205772.31%
AVGO190426C002925002019-04-12 9:30AM EDT292.5019.6024.0028.500.00-32868.85%
AVGO190426C002950002019-04-18 11:32AM EDT295.0024.7221.5026.10-0.81-3.17%52865.26%
AVGO190426C002975002019-04-18 11:47AM EDT297.5022.2019.1023.60+10.70+93.04%51160.62%
AVGO190426C003000002019-04-18 1:36PM EDT300.0020.2018.1021.40+3.48+20.81%316058.57%
AVGO190426C003025002019-04-18 1:06PM EDT302.5017.6115.5018.10+2.41+15.86%11546.68%
AVGO190426C003050002019-04-18 3:59PM EDT305.0014.4813.9015.50+0.83+6.08%115141.14%
AVGO190426C003075002019-04-18 1:36PM EDT307.5013.1011.5012.90-1.30-9.03%510335.57%
AVGO190426C003100002019-04-18 2:47PM EDT310.0010.719.5010.80-0.59-5.22%1213033.83%
AVGO190426C003125002019-04-18 3:20PM EDT312.509.007.408.90-0.50-5.26%2511332.75%
AVGO190426C003150002019-04-18 3:53PM EDT315.006.455.806.80-1.30-16.77%10918529.46%
AVGO190426C003175002019-04-18 3:45PM EDT317.505.004.605.60-1.30-20.63%911030.86%
AVGO190426C003200002019-04-18 3:56PM EDT320.003.563.504.10-1.24-25.83%1,04328129.14%
AVGO190426C003250002019-04-18 3:59PM EDT325.001.551.101.90-1.00-39.22%12112026.54%
AVGO190426C003300002019-04-18 3:25PM EDT330.000.600.300.75-0.40-40.00%496625.32%
AVGO190426C003350002019-04-18 3:14PM EDT335.000.200.100.250.00-323224.71%
AVGO190426C003400002019-04-17 3:28PM EDT340.000.110.000.200.00-215529.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190426P001750002019-03-18 12:08AM EDT175.000.050.000.250.00-148189.06%
AVGO190426P001800002019-03-18 12:08AM EDT180.000.150.000.250.00-62180.86%
AVGO190426P002200002019-03-18 11:58AM EDT220.000.190.000.250.00-84122.27%
AVGO190426P002250002019-04-03 3:24PM EDT225.000.050.000.250.00-20115.43%
AVGO190426P002300002019-03-18 11:58AM EDT230.000.320.000.250.00-86108.98%
AVGO190426P002350002019-03-19 10:32AM EDT235.000.320.000.150.00-11196.29%
AVGO190426P002375002019-03-15 3:37PM EDT237.500.500.000.150.00-21093.36%
AVGO190426P002400002019-04-08 1:35PM EDT240.000.070.000.250.00-11296.09%
AVGO190426P002425002019-04-08 1:35PM EDT242.500.100.000.050.00-1477.34%
AVGO190426P002450002019-04-11 11:00AM EDT245.000.040.000.250.00-2689.84%
AVGO190426P002475002019-03-15 11:29AM EDT247.500.670.000.150.00-3881.45%
AVGO190426P002500002019-04-01 12:49PM EDT250.000.080.000.250.00-1483.79%
AVGO190426P002525002019-03-19 11:41AM EDT252.500.610.000.250.00-3780.66%
AVGO190426P002550002019-04-16 2:39PM EDT255.000.050.000.150.00-11272.66%
AVGO190426P002575002019-03-28 10:42AM EDT257.500.350.000.250.00-3374.61%
AVGO190426P002600002019-04-12 11:11AM EDT260.000.070.000.150.00-103267.19%
AVGO190426P002625002019-04-03 11:11AM EDT262.500.010.000.150.00-151964.26%
AVGO190426P002650002019-04-12 9:43AM EDT265.000.070.000.150.00-102761.52%
AVGO190426P002675002019-04-12 9:43AM EDT267.500.100.000.250.00-103062.89%
AVGO190426P002700002019-04-09 1:34PM EDT270.000.250.000.150.00-24655.86%
AVGO190426P002725002019-04-08 3:35PM EDT272.500.250.000.250.00-113557.03%
AVGO190426P002750002019-04-16 10:11AM EDT275.000.050.050.250.00-412755.57%
AVGO190426P002775002019-04-10 3:27PM EDT277.500.260.000.300.00-27052.64%
AVGO190426P002800002019-04-18 10:19AM EDT280.000.100.050.15+0.03+42.86%206049.71%
AVGO190426P002825002019-04-12 11:38AM EDT282.500.150.050.300.00-101,14952.59%
AVGO190426P002850002019-04-18 2:13PM EDT285.000.050.000.35-0.04-44.44%231650.83%
AVGO190426P002875002019-04-17 2:56PM EDT287.500.080.050.150.00-81740.92%
AVGO190426P002900002019-04-18 3:24PM EDT290.000.080.000.15-0.04-33.33%38437.99%
AVGO190426P002925002019-04-18 3:24PM EDT292.500.080.000.20-0.07-46.67%144536.82%
AVGO190426P002950002019-04-18 3:45PM EDT295.000.150.050.25-0.02-11.76%156235.25%
AVGO190426P002975002019-04-18 3:52PM EDT297.500.190.150.30-0.41-68.33%218533.30%
AVGO190426P003000002019-04-18 1:02PM EDT300.000.220.200.35-0.11-33.33%1147831.06%
AVGO190426P003050002019-04-18 3:47PM EDT305.000.580.251.05-0.16-21.62%13847433.18%
AVGO190426P003075002019-04-18 3:59PM EDT307.501.000.501.20+0.15+17.65%5425730.40%
AVGO190426P003175002019-04-18 3:56PM EDT317.503.653.203.80+0.35+10.61%5515626.66%
AVGO190426P003225002019-04-18 3:55PM EDT322.506.105.906.50+0.50+8.93%2416626.12%