AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191213C002725002019-12-06 11:49AM EST272.5042.8341.7046.20+42.83+∞%10372.31%
AVGO191213C002750002019-12-06 12:40PM EST275.0041.1040.0043.60+41.10+∞%21578.08%
AVGO191213C002800002019-12-06 2:34PM EST280.0036.8036.1038.20+36.80+∞%451076.81%
AVGO191213C002850002019-11-20 10:55AM EST285.0028.3030.2034.000.00-24067.33%
AVGO191213C002875002019-12-06 3:09PM EST287.5029.7428.7030.50+2.19+7.95%31163.06%
AVGO191213C002900002019-12-06 3:09PM EST290.0027.4326.8028.10+9.00+48.83%31263.82%
AVGO191213C002925002019-12-06 11:32AM EST292.5023.7224.8026.00+4.12+21.02%374664.87%
AVGO191213C002950002019-12-06 3:56PM EST295.0022.9021.5023.80+2.40+11.71%32957.08%
AVGO191213C002975002019-12-06 3:44PM EST297.5020.9920.6021.80+5.19+32.85%183563.28%
AVGO191213C003000002019-12-06 3:44PM EST300.0018.9218.8019.20+3.92+26.13%728860.69%
AVGO191213C003025002019-12-06 2:23PM EST302.5017.0116.8017.20+6.65+64.19%122759.40%
AVGO191213C003050002019-12-06 2:24PM EST305.0015.1414.9015.30+2.54+20.16%37558.30%
AVGO191213C003075002019-12-06 2:12PM EST307.5013.2513.2013.50+2.95+28.64%129657.65%
AVGO191213C003100002019-12-06 3:58PM EST310.0011.7011.5011.80+2.30+24.47%8939856.63%
AVGO191213C003125002019-12-06 3:24PM EST312.5010.029.9010.20+2.05+25.72%5135755.57%
AVGO191213C003150002019-12-06 3:45PM EST315.008.608.508.80+1.83+27.03%13550355.08%
AVGO191213C003175002019-12-06 3:59PM EST317.507.407.207.50+1.76+31.21%15921454.46%
AVGO191213C003200002019-12-06 3:43PM EST320.006.086.006.30+1.08+21.60%17165453.67%
AVGO191213C003225002019-12-06 3:56PM EST322.505.005.005.20+1.18+30.89%3018653.06%
AVGO191213C003250002019-12-06 3:59PM EST325.004.104.004.30+0.93+29.34%10723352.30%
AVGO191213C003275002019-12-06 3:33PM EST327.503.403.303.50+0.90+36.00%319152.12%
AVGO191213C003300002019-12-06 3:59PM EST330.002.802.652.80+0.65+30.23%8136551.69%
AVGO191213C003325002019-12-06 3:56PM EST332.502.202.102.25+0.70+46.67%307851.45%
AVGO191213C003350002019-12-06 3:42PM EST335.001.701.651.80+0.30+21.43%347251.32%
AVGO191213C003375002019-12-06 3:54PM EST337.501.301.251.40+0.20+18.18%12312650.85%
AVGO191213C003400002019-12-06 3:35PM EST340.001.050.951.10+0.20+23.53%237050.73%
AVGO191213C003425002019-12-06 12:15PM EST342.500.750.750.85+0.20+36.36%15450.85%
AVGO191213C003450002019-12-06 3:57PM EST345.000.620.550.70+0.23+58.97%205651.07%
AVGO191213C003475002019-12-06 3:57PM EST347.500.480.400.55+0.48+∞%2051.07%
AVGO191213C003500002019-12-06 3:56PM EST350.000.340.300.40+0.09+36.00%1232750.88%
AVGO191213C003525002019-12-06 3:56PM EST352.500.330.200.35+0.33+∞%3251.37%
AVGO191213C003550002019-12-06 3:56PM EST355.000.190.150.30-0.01-5.00%23752.20%
AVGO191213C003600002019-11-25 2:04PM EST360.000.500.000.200.00-223050.78%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191213P002525002019-12-06 10:40AM EST252.500.210.100.50-0.04-16.00%721297.56%
AVGO191213P002550002019-12-06 10:42AM EST255.000.260.150.30+0.26+∞%35189.75%
AVGO191213P002575002019-12-06 10:41AM EST257.500.310.200.30-0.24-43.64%301587.70%
AVGO191213P002600002019-12-06 3:56PM EST260.000.250.250.35-0.19-43.18%291286.62%
AVGO191213P002625002019-12-06 10:30AM EST262.500.400.250.40-0.30-42.86%56184.08%
AVGO191213P002650002019-12-06 3:57PM EST265.000.300.300.45-0.35-53.85%22382.52%
AVGO191213P002675002019-12-06 12:06PM EST267.500.480.350.50-0.14-22.58%83980.66%
AVGO191213P002700002019-12-06 3:49PM EST270.000.450.400.50-0.37-45.12%577277.73%
AVGO191213P002725002019-12-05 1:34PM EST272.500.920.450.600.00-1316976.22%
AVGO191213P002750002019-12-06 3:31PM EST275.000.600.550.65-0.35-36.84%169174.41%
AVGO191213P002775002019-12-06 1:18PM EST277.500.700.650.75-0.50-41.67%3411672.90%
AVGO191213P002800002019-12-06 3:43PM EST280.000.750.750.85-0.50-40.00%2932371.05%
AVGO191213P002825002019-12-06 12:17PM EST282.501.020.851.00-0.43-29.66%1131469.39%
AVGO191213P002850002019-12-06 3:45PM EST285.001.071.001.10-0.66-38.15%1514167.36%
AVGO191213P002875002019-12-06 3:09PM EST287.501.271.151.30-0.84-39.81%317565.80%
AVGO191213P002900002019-12-06 3:24PM EST290.001.451.401.50-0.92-38.82%8013564.50%
AVGO191213P002925002019-12-06 3:35PM EST292.501.701.651.80-1.52-47.20%207363.35%
AVGO191213P002950002019-12-06 12:45PM EST295.002.201.952.10-1.00-31.25%910161.96%
AVGO191213P002975002019-12-06 3:56PM EST297.502.452.352.50-1.51-38.13%2113261.06%
AVGO191213P003000002019-12-06 3:56PM EST300.002.872.752.95-1.57-35.36%11577559.79%
AVGO191213P003025002019-12-06 3:59PM EST302.503.203.303.50-2.41-42.96%7313558.98%
AVGO191213P003050002019-12-06 3:40PM EST305.003.903.904.10-2.10-35.00%32417757.91%
AVGO191213P003075002019-12-06 3:59PM EST307.504.754.604.80-2.45-34.03%3812556.91%
AVGO191213P003100002019-12-06 3:06PM EST310.005.675.405.70-2.13-27.31%4433756.27%
AVGO191213P003125002019-12-06 3:31PM EST312.506.506.306.60-2.60-28.57%7114655.23%
AVGO191213P003150002019-12-06 3:57PM EST315.007.457.407.70-3.12-29.52%931,02154.75%
AVGO191213P003175002019-12-06 1:59PM EST317.508.888.608.90-2.52-22.11%364554.13%
AVGO191213P003200002019-12-06 3:06PM EST320.0010.239.9010.20-4.47-30.41%344053.33%
AVGO191213P003225002019-12-04 1:21PM EST322.5016.4011.3011.700.00-42552.72%
AVGO191213P003250002019-12-06 11:40AM EST325.0014.4712.9013.20-2.43-14.38%11551.92%
AVGO191213P003275002019-12-06 11:55AM EST327.5015.8014.6015.00-3.90-19.80%82051.73%
AVGO191213P003300002019-12-06 10:02AM EST330.0019.0016.4016.80-7.60-28.57%34851.05%
AVGO191213P003325002019-12-04 12:47PM EST332.5025.0018.4018.700.00-2750.75%
AVGO191213P003350002019-11-20 11:21AM EST335.0023.1018.5022.000.00--164.03%
AVGO191213P003375002019-11-26 10:08AM EST337.5027.3022.1023.300.00-31156.79%
AVGO191213P003400002019-11-19 11:45AM EST340.0030.1024.3025.400.00--1556.23%
AVGO191213P003450002019-11-19 9:47AM EST345.0022.9027.2031.400.00--175.32%