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 EDT240.0046.8745.6049.90+4.79+11.38%213126.37%
AVGO190823C002450002019-08-12 2:37PM EDT245.0032.1740.1044.700.00-11185.69%
AVGO190823C002475002019-08-19 12:07AM EDT247.5024.3037.6042.300.00--4179.49%
AVGO190823C002500002019-08-19 12:07AM EDT250.0025.5035.1039.700.00--4168.51%
AVGO190823C002575002019-08-16 11:09AM EDT257.5018.5027.6032.300.00-34144.78%
AVGO190823C002600002019-08-20 10:32AM EDT260.0022.0025.5029.600.00-61860.16%
AVGO190823C002625002019-08-16 12:55PM EDT262.5014.3023.1026.300.00-59105.66%
AVGO190823C002650002019-08-21 9:47AM EDT265.0022.0020.4023.80+5.10+30.18%12597.75%
AVGO190823C002675002019-08-21 3:59PM EDT267.5020.1018.2020.70+5.60+38.62%2218774.90%
AVGO190823C002700002019-08-21 9:58AM EDT270.0017.7017.4018.00+3.22+22.24%1814950.49%
AVGO190823C002725002019-08-21 3:56PM EDT272.5015.0014.8015.50+4.67+45.21%513254.98%
AVGO190823C002750002019-08-21 2:21PM EDT275.0012.1911.9013.00+4.29+54.30%1615847.90%
AVGO190823C002775002019-08-21 3:57PM EDT277.5010.3810.2010.70+4.28+70.16%1222845.12%
AVGO190823C002800002019-08-21 3:53PM EDT280.007.428.008.40+3.58+93.23%9935840.80%
AVGO190823C002825002019-08-21 1:28PM EDT282.505.346.006.30+2.34+78.00%4726437.99%
AVGO190823C002850002019-08-21 3:59PM EDT285.004.384.204.50+2.43+124.62%16638236.55%
AVGO190823C002875002019-08-21 3:58PM EDT287.502.752.702.90+1.60+139.13%18743534.16%
AVGO190823C002900002019-08-21 3:45PM EDT290.001.651.601.70+1.15+230.00%24647232.52%
AVGO190823C002925002019-08-21 3:59PM EDT292.500.820.800.90+0.52+173.33%15611631.45%
AVGO190823C002950002019-08-21 3:40PM EDT295.000.350.300.40+0.15+75.00%11227130.13%
AVGO190823C002975002019-08-21 2:34PM EDT297.500.200.100.20-0.05-20.00%194830.96%
AVGO190823C003000002019-08-21 3:06PM EDT300.000.080.050.15-0.02-20.00%921634.57%
AVGO190823C003025002019-08-21 12:44PM EDT302.500.080.000.15+0.06+300.00%406839.84%
AVGO190823C003050002019-08-21 12:44PM EDT305.000.030.000.05-0.08-72.73%2113437.50%
AVGO190823C003075002019-08-21 10:08AM EDT307.500.040.000.05-0.01-20.00%111441.99%
AVGO190823C003100002019-08-16 12:03PM EDT310.000.040.000.200.00-25051.27%
AVGO190823C003125002019-08-16 12:41PM EDT312.500.020.000.150.00-12253.52%
AVGO190823C003150002019-08-20 10:20AM EDT315.000.020.000.050.00-35250.00%
AVGO190823C003175002019-08-06 11:36AM EDT317.500.120.000.200.00-172864.65%
AVGO190823C003200002019-08-16 9:30AM EDT320.000.090.000.200.00-36368.95%
AVGO190823C003225002019-08-01 9:45AM EDT322.500.500.000.200.00-202173.05%
AVGO190823C003250002019-08-08 9:30AM EDT325.000.100.000.200.00-12477.34%
AVGO190823C003300002019-07-24 1:23PM EDT330.001.100.000.200.00--785.35%
AVGO190823C003350002019-07-31 2:35PM EDT335.000.150.000.200.00--2193.16%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190823P002100002019-08-19 12:07AM EDT210.000.10-0.100.00--5179.69%
AVGO190823P002150002019-08-19 12:07AM EDT215.000.16-0.100.00--1167.58%
AVGO190823P002200002019-08-19 12:07AM EDT220.000.20-0.150.00--2164.45%
AVGO190823P002250002019-08-19 12:07AM EDT225.000.15-0.150.00--8152.34%
AVGO190823P002300002019-08-19 10:27AM EDT230.000.050.000.200.00-710132.62%
AVGO190823P002350002019-08-19 12:07AM EDT235.000.410.000.200.00--5121.29%
AVGO190823P002375002019-08-20 11:53AM EDT237.500.050.000.200.00-2011115.63%
AVGO190823P002400002019-08-19 10:29AM EDT240.000.100.000.200.00-159110.16%
AVGO190823P002425002019-08-19 12:07AM EDT242.500.40-0.200.00--2115.82%
AVGO190823P002450002019-08-21 3:11PM EDT245.000.050.000.15-0.10-66.67%314395.31%
AVGO190823P002475002019-08-19 9:32AM EDT247.500.150.000.200.00-21793.55%
AVGO190823P002500002019-08-21 11:55AM EDT250.000.050.000.15-0.10-66.67%2224484.77%
AVGO190823P002525002019-08-20 9:58AM EDT252.500.100.000.200.00-208982.62%
AVGO190823P002550002019-08-21 12:57PM EDT255.000.050.000.20-0.03-37.50%430677.15%
AVGO190823P002575002019-08-21 10:10AM EDT257.500.050.000.10-0.15-75.00%1027765.23%
AVGO190823P002600002019-08-21 3:11PM EDT260.000.100.000.15-0.08-44.44%335263.48%
AVGO190823P002625002019-08-21 1:28PM EDT262.500.070.000.15-0.16-69.57%1941358.20%
AVGO190823P002650002019-08-21 3:52PM EDT265.000.100.000.10-0.25-71.43%5535950.00%
AVGO190823P002675002019-08-21 1:36PM EDT267.500.090.000.15-0.40-81.63%2023853.52%
AVGO190823P002700002019-08-21 2:54PM EDT270.000.100.050.20-0.71-87.65%10131650.49%
AVGO190823P002725002019-08-21 10:55AM EDT272.500.250.100.25-0.75-75.00%7912946.58%
AVGO190823P002750002019-08-21 2:53PM EDT275.000.300.200.35-1.27-80.89%10627543.60%
AVGO190823P002775002019-08-21 3:52PM EDT277.500.450.350.50-2.00-81.63%2619440.63%
AVGO190823P002800002019-08-21 3:56PM EDT280.000.700.600.75-2.70-79.41%13524938.09%
AVGO190823P002825002019-08-21 3:59PM EDT282.501.101.001.20-2.90-72.50%7914936.52%
AVGO190823P002850002019-08-21 3:59PM EDT285.001.701.651.85-3.00-63.83%2328034.69%
AVGO190823P002875002019-08-21 3:58PM EDT287.502.902.652.80-4.20-59.15%1525032.98%
AVGO190823P002900002019-08-21 3:38PM EDT290.004.253.904.30-4.75-52.78%105833.77%
AVGO190823P002925002019-08-21 2:05PM EDT292.506.625.605.90-4.58-40.89%412931.45%
AVGO190823P002950002019-08-16 10:10AM EDT295.0021.617.608.100.00-211834.33%
AVGO190823P002975002019-07-30 10:03AM EDT297.5028.509.8010.700.00-14743.58%
AVGO190823P003000002019-08-20 10:41AM EDT300.0017.6012.2012.900.00-44143.21%
AVGO190823P003025002019-08-01 9:40AM EDT302.5013.0514.6015.800.00-10859.52%
AVGO190823P003100002019-07-29 10:02AM EDT310.0014.6320.9025.000.00-5068.26%