AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190628C002000002019-06-21 12:23PM EDT200.0076.3773.4075.00-2.43-3.08%8150.00%
AVGO190628C002200002019-06-20 2:59PM EDT220.0057.9252.2056.50+57.92+∞%-00.00%
AVGO190628C002250002019-06-20 2:58PM EDT225.0052.8147.2051.400.00-1800.00%
AVGO190628C002425002019-06-20 2:42PM EDT242.5035.9131.1032.60+35.91+∞%-00.00%
AVGO190628C002450002019-06-21 3:48PM EDT245.0030.1628.8030.10-4.24-12.33%2600.00%
AVGO190628C002500002019-06-21 3:41PM EDT250.0026.0423.8025.20-3.36-11.43%5700.00%
AVGO190628C002525002019-06-20 2:44PM EDT252.5025.9920.2024.500.00-1600.00%
AVGO190628C002550002019-06-20 2:11PM EDT255.0024.0019.0020.500.00-25000.00%
AVGO190628C002575002019-06-20 2:59PM EDT257.5020.3815.8019.600.00-3410.00%
AVGO190628C002600002019-06-21 10:07AM EDT260.0017.7014.5015.60-1.80-9.23%2100.00%
AVGO190628C002625002019-06-21 12:42PM EDT262.5015.3012.4013.50-0.90-5.56%300.00%
AVGO190628C002650002019-06-21 2:58PM EDT265.0012.7610.3011.30-1.54-10.77%20150.00%
AVGO190628C002675002019-06-21 11:40AM EDT267.5012.508.409.40+1.80+16.82%300.00%
AVGO190628C002700002019-06-21 3:56PM EDT270.007.396.807.50-2.01-21.38%46580.00%
AVGO190628C002725002019-06-21 3:50PM EDT272.505.905.305.90-1.71-22.47%451100.00%
AVGO190628C002750002019-06-21 3:40PM EDT275.005.064.004.60-1.06-17.32%621640.00%
AVGO190628C002775002019-06-21 3:58PM EDT277.503.303.003.30-1.42-30.08%1731630.00%
AVGO190628C002800002019-06-21 3:59PM EDT280.002.322.102.50-1.18-33.71%25039520.29%
AVGO190628C002825002019-06-21 3:52PM EDT282.501.601.401.80-1.00-38.46%13830427.52%
AVGO190628C002850002019-06-21 3:59PM EDT285.001.051.001.20-0.85-44.74%37832531.10%
AVGO190628C002875002019-06-21 3:59PM EDT287.500.710.700.90-0.59-45.38%2120435.79%
AVGO190628C002900002019-06-21 3:58PM EDT290.000.490.400.65-0.41-45.56%6926239.21%
AVGO190628C002925002019-06-21 12:38PM EDT292.500.500.250.45-0.13-20.63%1514541.70%
AVGO190628C002950002019-06-21 2:00PM EDT295.000.350.150.35-0.05-12.50%59145.22%
AVGO190628C002975002019-06-21 3:51PM EDT297.500.200.100.30-0.10-33.33%28249.51%
AVGO190628C003000002019-06-21 3:39PM EDT300.000.170.100.25-0.05-22.73%630653.13%
AVGO190628C003025002019-06-18 3:38PM EDT302.500.350.000.350.00-66854.59%
AVGO190628C003050002019-06-19 3:48PM EDT305.000.280.000.250.00-207856.25%
AVGO190628C003075002019-06-19 3:48PM EDT307.500.230.000.150.00-235556.45%
AVGO190628C003100002019-06-20 1:31PM EDT310.000.050.000.050.00-216852.73%
AVGO190628C003125002019-06-19 10:42AM EDT312.500.080.000.250.00-54170.12%
AVGO190628C003150002019-06-18 3:40PM EDT315.000.130.000.200.00-174372.07%
AVGO190628C003175002019-06-21 9:34AM EDT317.500.250.000.15+0.20+400.00%201373.44%
AVGO190628C003200002019-06-18 12:08PM EDT320.000.050.000.100.00-41773.44%
AVGO190628C003225002019-06-20 10:59AM EDT322.500.050.000.200.00-21384.77%
AVGO190628C003250002019-06-14 9:39AM EDT325.000.100.000.050.00-5075.00%
AVGO190628C003275002019-06-20 10:14AM EDT327.500.080.000.200.00-1192.77%
AVGO190628C003300002019-06-18 10:21AM EDT330.000.050.000.200.00-1696.88%
AVGO190628C003325002019-06-07 11:14AM EDT332.503.000.000.200.00-80100.78%
AVGO190628C003350002019-05-20 1:32PM EDT335.000.500.150.200.00-12113.09%
AVGO190628C003400002019-05-28 10:06AM EDT340.000.170.050.200.00-10115.43%
AVGO190628C003450002019-05-28 10:06AM EDT345.000.150.000.200.00-10119.53%
AVGO190628C003500002019-06-17 11:46AM EDT350.000.060.000.200.00-12126.56%
AVGO190628C003550002019-06-17 11:46AM EDT355.000.010.000.200.00-11133.59%
AVGO190628C003600002019-06-07 11:14AM EDT360.000.710.000.200.00-20140.63%
AVGO190628C003700002019-06-07 11:53AM EDT370.000.100.000.200.00-40153.91%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190628P001900002019-06-13 12:29PM EDT190.000.130.000.200.00--0220.31%
AVGO190628P001950002019-06-14 3:15PM EDT195.000.140.000.200.00-50207.03%
AVGO190628P002000002019-06-21 12:30PM EDT200.000.050.000.20-0.05-50.00%15194.53%
AVGO190628P002050002019-06-11 11:28AM EDT205.000.850.000.100.00-10167.19%
AVGO190628P002100002019-05-29 3:26PM EDT210.001.460.000.200.00-200169.14%
AVGO190628P002150002019-06-04 12:49PM EDT215.000.850.000.200.00--0157.03%
AVGO190628P002200002019-06-14 3:28PM EDT220.000.400.050.200.00-200149.61%
AVGO190628P002250002019-06-17 12:26PM EDT225.000.250.000.250.00-1669137.50%
AVGO190628P002300002019-06-20 3:40PM EDT230.000.130.000.300.00-162128.91%
AVGO190628P002350002019-06-20 9:39AM EDT235.000.280.050.350.00-1096122.07%
AVGO190628P002400002019-06-21 2:20PM EDT240.000.200.100.20+0.05+33.33%22143105.08%
AVGO190628P002425002019-06-21 2:02PM EDT242.500.110.000.20-0.16-59.26%224293.36%
AVGO190628P002450002019-06-21 11:00AM EDT245.000.150.050.25-0.21-58.33%113593.16%
AVGO190628P002475002019-06-21 2:02PM EDT247.500.200.150.350.00-228895.21%
AVGO190628P002500002019-06-21 3:59PM EDT250.000.400.200.40+0.10+33.33%1337391.99%
AVGO190628P002525002019-06-21 2:36PM EDT252.500.200.250.50-0.19-48.72%135689.45%
AVGO190628P002550002019-06-21 3:47PM EDT255.000.430.400.60-0.10-18.87%17310488.18%
AVGO190628P002575002019-06-21 3:56PM EDT257.500.650.600.80+0.25+62.50%297588.18%
AVGO190628P002600002019-06-21 3:58PM EDT260.000.850.800.95-0.05-5.56%11325185.84%
AVGO190628P002625002019-06-21 3:53PM EDT262.501.151.051.30-0.25-17.86%35532885.45%
AVGO190628P002650002019-06-21 3:58PM EDT265.001.651.451.75+0.10+6.45%23922385.91%
AVGO190628P002675002019-06-21 3:58PM EDT267.502.091.952.30+0.15+7.73%699186.33%
AVGO190628P002700002019-06-21 3:58PM EDT270.002.802.703.10+0.35+14.29%19617788.77%
AVGO190628P002725002019-06-21 3:59PM EDT272.504.003.604.10+4.00+∞%685891.55%
AVGO190628P002750002019-06-21 3:55PM EDT275.004.704.805.30+0.50+11.90%10313495.61%
AVGO190628P002775002019-06-21 3:58PM EDT277.506.256.106.70+0.89+16.60%8016799.63%
AVGO190628P002800002019-06-21 3:58PM EDT280.007.807.608.40+1.10+16.42%38149104.98%
AVGO190628P002825002019-06-21 3:55PM EDT282.509.809.4010.20+2.10+27.27%436111.23%
AVGO190628P002850002019-06-21 12:03PM EDT285.009.4711.4012.40-0.33-3.37%436119.85%
AVGO190628P002875002019-06-21 3:43PM EDT287.5012.6213.5014.40+0.77+6.50%1237126.78%
AVGO190628P002900002019-06-21 3:55PM EDT290.0016.0015.7016.80+1.94+13.80%2455135.96%
AVGO190628P002925002019-06-21 10:19AM EDT292.5015.8017.5019.10-0.72-4.36%515141.28%
AVGO190628P002950002019-06-21 9:56AM EDT295.0017.8020.4021.70-1.02-5.42%229154.91%
AVGO190628P002975002019-05-22 3:28PM EDT297.5030.5721.4024.400.00-10156.45%
AVGO190628P003000002019-06-21 12:24PM EDT300.0023.9525.3026.40-0.90-3.62%623171.97%
AVGO190628P003025002019-05-20 2:30PM EDT302.5034.9025.6029.200.00-22168.38%
AVGO190628P003050002019-06-17 12:15PM EDT305.0040.5528.2032.800.00--4185.52%
AVGO190628P003075002019-06-17 1:22PM EDT307.5044.4030.6034.500.00-10187.89%
AVGO190628P003100002019-06-07 9:48AM EDT310.0038.5633.2037.700.00-30201.95%
AVGO190628P003125002019-06-17 12:29PM EDT312.5047.0036.4039.000.00-1616206.59%
AVGO190628P003150002019-06-07 2:19PM EDT315.0045.0038.2042.700.00-30218.21%
AVGO190628P003175002019-05-30 10:39AM EDT317.5064.0940.6044.400.00--0219.39%
AVGO190628P003200002019-06-17 2:44PM EDT320.0056.0844.0046.50+56.08+∞%-25230.76%
AVGO190628P003400002019-06-07 11:14AM EDT340.0040.4864.1067.000.00--0291.70%
AVGO190628P003700002019-06-17 12:00AM EDT370.0092.8094.0096.700.00--0360.35%