AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190621C001050002019-06-07 10:59AM EDT105.00193.78174.90178.900.00-80561.72%
AVGO190621C001150002019-06-07 10:59AM EDT115.00183.78164.50168.800.00-80509.08%
AVGO190621C001200002019-06-07 10:59AM EDT120.00179.42159.50163.700.00-2910481.74%
AVGO190621C001250002019-06-07 10:59AM EDT125.00173.80154.50158.800.00-400466.50%
AVGO190621C001300002019-06-14 1:59PM EDT130.00133.50149.90153.900.00-11451.47%
AVGO190621C001350002019-06-10 12:13AM EDT135.0076.40144.40148.300.00-00400.59%
AVGO190621C001400002019-06-10 12:13AM EDT140.0081.05139.80144.000.00-00417.87%
AVGO190621C001500002019-06-07 10:59AM EDT150.00148.76129.80133.700.00-100369.04%
AVGO190621C001550002019-06-07 10:59AM EDT155.00143.70124.50128.600.00-100348.05%
AVGO190621C001600002019-06-07 10:59AM EDT160.00138.60119.90123.700.00-2800336.33%
AVGO190621C001650002019-06-07 11:14AM EDT165.00134.06114.80118.400.00-200308.01%
AVGO190621C001700002019-06-07 11:14AM EDT170.00146.10109.50114.100.00-11320.17%
AVGO190621C001750002019-06-07 10:59AM EDT175.00124.30104.50109.200.00-251308.11%
AVGO190621C001800002019-06-12 3:48PM EDT180.0099.5099.40103.700.00-32276.27%
AVGO190621C001850002019-06-07 10:59AM EDT185.00123.3094.9098.300.00-111247.46%
AVGO190621C001900002019-06-18 9:51AM EDT190.0085.2489.7093.10-24.14-22.07%22226.27%
AVGO190621C001950002019-06-07 10:59AM EDT195.00123.1384.4088.100.00-722213.72%
AVGO190621C002000002019-06-18 9:46AM EDT200.0073.0081.2082.80+6.50+9.77%331188.87%
AVGO190621C002100002019-06-04 9:39AM EDT210.0045.9069.8073.300.00-322184.13%
AVGO190621C002150002019-06-10 11:29AM EDT215.0068.3864.4068.400.00-28175.10%
AVGO190621C002200002019-06-17 12:20PM EDT220.0047.2559.7063.200.00-125157.37%
AVGO190621C002300002019-06-17 1:32PM EDT230.0037.7150.3052.900.00-1498125.83%
AVGO190621C002350002019-06-06 2:50PM EDT235.0039.9044.9048.200.00-732123.24%
AVGO190621C002400002019-06-17 11:11AM EDT240.0027.0040.2042.500.00-41,22591.75%
AVGO190621C002450002019-06-18 10:23AM EDT245.0037.2036.3037.50+15.30+69.86%12682.08%
AVGO190621C002500002019-06-18 10:22AM EDT250.0032.0031.2032.50+15.00+88.24%1239,33072.46%
AVGO190621C002550002019-06-17 9:31AM EDT255.0010.6725.5028.000.00-233674.71%
AVGO190621C002600002019-06-18 10:33AM EDT260.0022.0021.4022.00+14.58+196.50%903,1720.00%
AVGO190621C002650002019-06-18 10:30AM EDT265.0016.4616.5017.50+12.39+304.42%29679443.26%
AVGO190621C002700002019-06-18 10:33AM EDT270.0012.5011.7012.40+10.55+541.03%1,0332,46831.15%
AVGO190621C002750002019-06-18 10:26AM EDT275.007.537.808.40+6.71+818.29%41994233.81%
AVGO190621C002775002019-06-18 10:31AM EDT277.505.906.006.40+5.40+1,080.00%17853331.76%
AVGO190621C002800002019-06-18 10:34AM EDT280.004.964.705.00+4.63+1,403.03%1,4553,29733.30%
AVGO190621C002825002019-06-18 10:32AM EDT282.503.103.103.70+2.85+1,140.00%21037233.39%
AVGO190621C002850002019-06-18 10:32AM EDT285.002.352.252.50+2.20+1,466.67%26850432.14%
AVGO190621C002875002019-06-18 10:29AM EDT287.501.301.501.80+1.19+1,081.82%14126133.22%
AVGO190621C002900002019-06-18 10:34AM EDT290.001.081.001.20+1.01+1,442.86%4281,80433.33%
AVGO190621C002925002019-06-18 10:34AM EDT292.500.700.600.75+0.65+1,300.00%3212533.11%
AVGO190621C002950002019-06-18 10:33AM EDT295.000.410.350.50+0.39+1,950.00%10241433.94%
AVGO190621C002975002019-06-18 10:30AM EDT297.500.250.200.35+0.21+525.00%4884735.21%
AVGO190621C003000002019-06-18 10:33AM EDT300.000.150.100.15+0.10+200.00%7205,05433.11%
AVGO190621C003025002019-06-18 10:20AM EDT302.500.100.000.05+0.07+233.33%10523130.86%
AVGO190621C003050002019-06-18 10:30AM EDT305.000.100.000.10+0.09+900.00%4035037.60%
AVGO190621C003075002019-06-17 10:52AM EDT307.500.050.000.050.00-3010236.91%
AVGO190621C003100002019-06-18 10:24AM EDT310.000.030.000.05-0.01-25.00%375,66639.84%
AVGO190621C003125002019-06-14 3:15PM EDT312.500.020.000.050.00-55742.77%
AVGO190621C003150002019-06-17 10:48AM EDT315.000.080.000.050.00-1324645.70%
AVGO190621C003200002019-06-18 10:29AM EDT320.000.030.000.05-0.02-40.00%535,72551.17%
AVGO190621C003300002019-06-18 9:30AM EDT330.000.030.000.05+0.02+200.00%13,51957.03%
AVGO190621C003400002019-06-18 9:52AM EDT340.000.020.000.050.00-21,33066.80%
AVGO190621C003500002019-06-17 2:41PM EDT350.000.010.000.050.00-11,30775.78%
AVGO190621C003600002019-06-13 3:59PM EDT360.000.100.000.050.00-1727184.38%
AVGO190621C003700002019-05-23 9:52AM EDT370.000.050.000.050.00-112192.97%
AVGO190621C003800002019-06-10 2:15PM EDT380.000.050.000.050.00-10116100.78%
AVGO190621C003900002019-06-07 10:59AM EDT390.000.200.000.050.00-1103109.38%
AVGO190621C004000002019-06-07 10:59AM EDT400.000.100.000.050.00-17,547116.41%
AVGO190621C004100002019-06-11 12:51PM EDT410.000.040.000.150.00-131138.28%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190621P001050002019-06-07 10:59AM EDT105.000.020.000.050.00-161318.75%
AVGO190621P001100002019-06-10 12:13AM EDT110.000.600.000.100.00-026325.00%
AVGO190621P001150002019-06-07 10:59AM EDT115.000.010.000.050.00-566290.63%
AVGO190621P001200002019-06-10 12:13AM EDT120.000.080.000.100.00-15296.88%
AVGO190621P001250002019-06-10 12:13AM EDT125.000.200.000.100.00-3154282.81%
AVGO190621P001300002019-06-10 12:13AM EDT130.000.200.000.150.00-8064281.25%
AVGO190621P001350002019-06-10 12:13AM EDT135.000.430.000.150.00-161268.75%
AVGO190621P001400002019-06-07 2:45PM EDT140.000.050.000.150.00-272256.25%
AVGO190621P001450002019-06-07 3:49PM EDT145.000.050.000.150.00-32131244.53%
AVGO190621P001500002019-06-07 10:59AM EDT150.000.070.000.150.00-1182232.81%
AVGO190621P001550002019-06-14 9:36AM EDT155.000.200.000.050.00-083198.44%
AVGO190621P001600002019-06-10 10:15AM EDT160.000.050.000.150.00-2290210.94%
AVGO190621P001650002019-06-13 3:59PM EDT165.000.050.000.150.00-7704200.00%
AVGO190621P001700002019-06-18 9:31AM EDT170.000.300.000.15+0.25+500.00%25189189.84%
AVGO190621P001750002019-06-13 3:28PM EDT175.000.050.000.150.00-2201179.69%
AVGO190621P001800002019-06-04 3:19PM EDT180.000.460.000.150.00-20795170.31%
AVGO190621P001850002019-06-13 3:59PM EDT185.000.060.000.050.00-18889143.75%
AVGO190621P001900002019-06-14 9:33AM EDT190.000.050.000.050.00-861,381134.38%
AVGO190621P001950002019-05-30 2:39PM EDT195.000.350.000.050.00-5353126.56%
AVGO190621P002000002019-06-14 10:48AM EDT200.000.050.000.050.00-62,296118.75%
AVGO190621P002050002019-06-14 3:51PM EDT205.000.030.000.200.00-2046129.30%
AVGO190621P002100002019-06-14 3:39PM EDT210.000.080.000.200.00-371,813120.31%
AVGO190621P002150002019-06-10 11:29AM EDT215.000.370.050.200.00-112115.23%
AVGO190621P002200002019-06-17 2:45PM EDT220.000.010.000.150.00-121,39599.61%
AVGO190621P002250002019-06-18 10:12AM EDT225.000.010.000.20-0.02-66.67%3327494.92%
AVGO190621P002300002019-06-17 2:53PM EDT230.000.040.000.050.00-3372,09473.44%
AVGO190621P002350002019-06-18 9:43AM EDT235.000.070.050.150.00-222778.71%
AVGO190621P002400002019-06-18 10:21AM EDT240.000.050.000.10-0.10-66.67%583,76564.45%
AVGO190621P002450002019-06-18 10:08AM EDT245.000.050.000.15-0.20-80.00%371,31360.35%
AVGO190621P002500002019-06-18 10:27AM EDT250.000.080.100.20-0.53-86.89%1414,53858.50%
AVGO190621P002550002019-06-18 10:28AM EDT255.000.150.100.20-1.13-88.28%3111,29750.20%
AVGO190621P002600002019-06-18 10:24AM EDT260.000.320.200.65-2.30-87.79%2312,85551.66%
AVGO190621P002650002019-06-18 10:23AM EDT265.000.610.450.65-4.24-87.42%21175246.83%
AVGO190621P002700002019-06-18 10:34AM EDT270.001.051.001.15-7.16-87.21%2272,65443.68%
AVGO190621P002750002019-06-18 10:26AM EDT275.002.802.252.75-9.60-77.42%15468447.90%
AVGO190621P002775002019-06-18 10:32AM EDT277.503.403.403.60-12.70-78.88%15540347.68%
AVGO190621P002800002019-06-18 10:32AM EDT280.004.704.304.70-11.56-71.09%1292,34248.17%
AVGO190621P002850002019-06-18 10:23AM EDT285.007.567.507.90-6.02-44.33%409651.48%
AVGO190621P002875002019-06-18 10:30AM EDT287.5010.008.909.70-12.85-56.24%314751.95%
AVGO190621P002900002019-06-18 10:26AM EDT290.0012.3011.1011.60-12.70-50.80%691,35255.32%
AVGO190621P002975002019-06-12 9:56AM EDT297.5021.5016.7019.000.00-9564.33%
AVGO190621P003000002019-06-18 10:13AM EDT300.0021.8720.1021.30-14.07-39.15%11,52774.02%
AVGO190621P003050002019-06-13 9:42AM EDT305.0027.4024.6027.500.00-2989.21%
AVGO190621P003100002019-06-17 12:57PM EDT310.0044.6529.7032.400.00-298599.80%
AVGO190621P003200002019-06-17 2:44PM EDT320.0056.1139.2042.600.00-25324117.51%
AVGO190621P003300002019-05-20 3:29PM EDT330.0060.2648.8052.700.00-20126133.30%
AVGO190621P003400002019-05-20 3:36PM EDT340.0068.6059.0062.600.00-2097150.71%
AVGO190621P003500002019-06-14 1:30PM EDT350.0089.9069.2072.700.00-257168.85%
AVGO190621P003600002019-06-07 11:00AM EDT360.0042.0078.8082.600.00-817179.47%
AVGO190621P003800002019-05-22 12:44PM EDT380.00112.1098.60102.600.00-2020204.88%