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 EDT105.00193.78171.40175.600.00-80509.57%
AVGO190621C001150002019-06-07 10:59AM EDT115.00183.78161.90165.800.00-80488.67%
AVGO190621C001200002019-06-07 10:59AM EDT120.00179.42156.60160.600.00-2910451.95%
AVGO190621C001250002019-06-07 10:59AM EDT125.00173.80151.50155.500.00-400425.78%
AVGO190621C001300002019-06-14 1:59PM EDT130.00133.50146.90150.800.00-11427.34%
AVGO190621C001350002019-06-10 12:13AM EDT135.0076.40141.70145.500.00-00394.82%
AVGO190621C001400002019-06-10 12:13AM EDT140.0081.05136.60140.800.00-00382.62%
AVGO190621C001500002019-06-07 10:59AM EDT150.00148.76126.70130.800.00-100351.07%
AVGO190621C001550002019-06-07 10:59AM EDT155.00143.70121.90125.800.00-100339.45%
AVGO190621C001600002019-06-07 10:59AM EDT160.00138.60116.50120.800.00-2800314.55%
AVGO190621C001650002019-06-07 11:14AM EDT165.00134.06111.50115.300.00-200287.60%
AVGO190621C001700002019-06-07 11:14AM EDT170.00146.10107.20110.400.00-11290.92%
AVGO190621C001750002019-06-07 10:59AM EDT175.00124.30101.90105.400.00-251270.31%
AVGO190621C001800002019-06-12 3:48PM EDT180.0099.5097.9099.700.00-32262.11%
AVGO190621C001850002019-06-07 10:59AM EDT185.00123.3092.7094.600.00-111242.63%
AVGO190621C001900002019-06-18 9:51AM EDT190.0085.2487.6089.50-24.14-22.07%22225.59%
AVGO190621C001950002019-06-07 10:59AM EDT195.00123.1381.9085.400.00-722216.16%
AVGO190621C002000002019-06-18 9:46AM EDT200.0073.0078.6079.40+6.50+9.77%331214.26%
AVGO190621C002100002019-06-04 9:39AM EDT210.0045.9067.8069.700.00-322181.30%
AVGO190621C002150002019-06-10 11:29AM EDT215.0068.3863.0064.700.00-28171.68%
AVGO190621C002200002019-06-17 12:20PM EDT220.0047.2558.0059.800.00-125160.64%
AVGO190621C002300002019-06-18 10:34AM EDT230.0051.8247.9049.40+14.11+37.42%1498130.47%
AVGO190621C002350002019-06-06 2:50PM EDT235.0039.9042.8044.800.00-732122.12%
AVGO190621C002400002019-06-17 11:11AM EDT240.0027.0037.8039.200.00-41,225103.86%
AVGO190621C002450002019-06-18 10:56AM EDT245.0036.4033.6034.50+14.50+66.21%326103.03%
AVGO190621C002500002019-06-18 12:12PM EDT250.0029.7428.5029.20+12.74+74.94%1249,33087.45%
AVGO190621C002550002019-06-18 11:08AM EDT255.0026.4423.0024.70+15.77+147.80%133675.39%
AVGO190621C002600002019-06-18 11:57AM EDT260.0019.5018.8019.50+12.08+162.80%1293,17267.31%
AVGO190621C002650002019-06-18 12:47PM EDT265.0013.7714.1014.50+9.70+238.33%33179456.01%
AVGO190621C002700002019-06-18 12:48PM EDT270.009.559.609.80+7.60+389.74%1,1962,46847.10%
AVGO190621C002750002019-06-18 12:21PM EDT275.005.305.706.20+4.48+546.34%46594243.05%
AVGO190621C002775002019-06-18 12:20PM EDT277.503.844.204.40+3.34+668.00%40653338.84%
AVGO190621C002800002019-06-18 12:50PM EDT280.003.002.803.20+2.67+809.09%2,1203,29737.98%
AVGO190621C002825002019-06-18 12:45PM EDT282.501.902.002.15+1.65+660.00%39837236.40%
AVGO190621C002850002019-06-18 12:49PM EDT285.001.251.251.35+1.10+733.33%53850434.91%
AVGO190621C002875002019-06-18 12:17PM EDT287.500.820.700.90+0.71+645.45%49426135.21%
AVGO190621C002900002019-06-18 12:40PM EDT290.000.510.400.55+0.44+628.57%6831,80434.86%
AVGO190621C002925002019-06-18 12:49PM EDT292.500.330.250.40+0.28+560.00%8912536.48%
AVGO190621C002950002019-06-18 12:34PM EDT295.000.200.200.30+0.18+900.00%23241438.18%
AVGO190621C002975002019-06-18 12:46PM EDT297.500.150.050.20+0.11+275.00%5784738.87%
AVGO190621C003000002019-06-18 12:20PM EDT300.000.080.050.10+0.03+60.00%9275,05437.79%
AVGO190621C003025002019-06-18 11:55AM EDT302.500.100.000.15+0.07+233.33%11323143.95%
AVGO190621C003050002019-06-18 12:10PM EDT305.000.060.000.10+0.05+500.00%6735044.34%
AVGO190621C003075002019-06-18 12:46PM EDT307.500.050.000.050.00-210243.16%
AVGO190621C003100002019-06-18 11:59AM EDT310.000.020.000.05-0.02-50.00%635,66646.09%
AVGO190621C003125002019-06-14 3:15PM EDT312.500.020.000.050.00-55748.83%
AVGO190621C003150002019-06-18 10:39AM EDT315.000.040.000.05-0.04-50.00%224651.76%
AVGO190621C003200002019-06-18 11:59AM EDT320.000.050.000.050.00-705,72552.73%
AVGO190621C003300002019-06-18 11:52AM EDT330.000.020.000.05+0.01+100.00%103,51962.89%
AVGO190621C003400002019-06-18 9:52AM EDT340.000.020.000.050.00-21,33072.27%
AVGO190621C003500002019-06-17 2:41PM EDT350.000.010.000.050.00-11,30781.25%
AVGO190621C003600002019-06-13 3:59PM EDT360.000.100.000.050.00-1727189.84%
AVGO190621C003700002019-05-23 9:52AM EDT370.000.050.000.050.00-112198.44%
AVGO190621C003800002019-06-10 2:15PM EDT380.000.050.000.050.00-10116106.25%
AVGO190621C003900002019-06-07 10:59AM EDT390.000.200.000.050.00-1103114.06%
AVGO190621C004000002019-06-07 10:59AM EDT400.000.100.000.050.00-17,547121.88%
AVGO190621C004100002019-06-11 12:51PM EDT410.000.040.000.150.00-131143.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190621P001050002019-06-07 10:59AM EDT105.000.020.000.050.00-161314.06%
AVGO190621P001100002019-06-10 12:13AM EDT110.000.600.000.200.00-026343.75%
AVGO190621P001150002019-06-07 10:59AM EDT115.000.010.000.050.00-566285.94%
AVGO190621P001200002019-06-10 12:13AM EDT120.000.080.000.200.00-15313.28%
AVGO190621P001250002019-06-10 12:13AM EDT125.000.200.000.100.00-3154278.13%
AVGO190621P001300002019-06-10 12:13AM EDT130.000.200.000.150.00-8064276.56%
AVGO190621P001350002019-06-10 12:13AM EDT135.000.430.000.150.00-161263.28%
AVGO190621P001400002019-06-07 2:45PM EDT140.000.050.000.150.00-272250.78%
AVGO190621P001450002019-06-07 3:49PM EDT145.000.050.000.150.00-32131239.06%
AVGO190621P001500002019-06-07 10:59AM EDT150.000.070.000.150.00-1182227.34%
AVGO190621P001550002019-06-14 9:36AM EDT155.000.200.000.050.00-083193.75%
AVGO190621P001600002019-06-10 10:15AM EDT160.000.050.000.150.00-2290205.47%
AVGO190621P001650002019-06-13 3:59PM EDT165.000.050.000.100.00-7704186.72%
AVGO190621P001700002019-06-18 9:31AM EDT170.000.300.000.15+0.25+500.00%25189184.38%
AVGO190621P001750002019-06-13 3:28PM EDT175.000.050.000.150.00-2201174.22%
AVGO190621P001800002019-06-04 3:19PM EDT180.000.460.000.150.00-20795164.45%
AVGO190621P001850002019-06-13 3:59PM EDT185.000.060.000.050.00-18889138.28%
AVGO190621P001900002019-06-14 9:33AM EDT190.000.050.000.050.00-861,381129.69%
AVGO190621P001950002019-05-30 2:39PM EDT195.000.350.000.050.00-5353121.88%
AVGO190621P002000002019-06-14 10:48AM EDT200.000.050.000.050.00-62,296113.28%
AVGO190621P002050002019-06-14 3:51PM EDT205.000.030.000.200.00-2046123.44%
AVGO190621P002100002019-06-14 3:39PM EDT210.000.080.000.200.00-371,813114.45%
AVGO190621P002150002019-06-10 11:29AM EDT215.000.370.050.200.00-112108.98%
AVGO190621P002200002019-06-17 2:45PM EDT220.000.010.000.150.00-121,39593.75%
AVGO190621P002250002019-06-18 10:12AM EDT225.000.010.000.20-0.02-66.67%3327489.06%
AVGO190621P002300002019-06-18 10:43AM EDT230.000.040.000.050.00-52,09467.97%
AVGO190621P002350002019-06-18 9:43AM EDT235.000.070.050.100.00-222769.73%
AVGO190621P002400002019-06-18 12:15PM EDT240.000.050.050.10-0.10-66.67%653,76561.91%
AVGO190621P002450002019-06-18 11:14AM EDT245.000.100.000.15-0.15-60.00%601,31354.10%
AVGO190621P002500002019-06-18 12:36PM EDT250.000.100.050.10-0.51-83.61%2444,53848.44%
AVGO190621P002550002019-06-18 12:28PM EDT255.000.160.100.25-1.12-87.50%3461,29747.46%
AVGO190621P002600002019-06-18 12:50PM EDT260.000.370.250.40-2.25-85.88%3042,85542.68%
AVGO190621P002650002019-06-18 12:31PM EDT265.000.850.650.90-4.00-82.47%31775241.48%
AVGO190621P002700002019-06-18 12:49PM EDT270.001.651.551.70-6.56-79.90%3412,65438.72%
AVGO190621P002750002019-06-18 12:48PM EDT275.003.603.103.50-8.80-70.97%42968439.53%
AVGO190621P002775002019-06-18 12:38PM EDT277.504.404.504.90-11.70-72.67%29440341.43%
AVGO190621P002800002019-06-18 12:48PM EDT280.006.406.006.20-9.86-60.64%9112,34240.63%
AVGO190621P002850002019-06-18 12:38PM EDT285.009.509.509.90-4.08-30.04%959643.97%
AVGO190621P002875002019-06-18 10:30AM EDT287.5010.0011.7012.10-12.85-56.24%314747.31%
AVGO190621P002900002019-06-18 12:19PM EDT290.0014.8013.7014.50-10.20-40.80%731,35252.22%
AVGO190621P002975002019-06-12 9:56AM EDT297.5021.5020.6022.200.00-9560.16%
AVGO190621P003000002019-06-18 12:24PM EDT300.0024.5023.3023.80-11.44-31.83%111,52758.89%
AVGO190621P003050002019-06-13 9:42AM EDT305.0027.4028.4029.700.00-2976.73%
AVGO190621P003100002019-06-17 12:57PM EDT310.0044.6533.0034.800.00-298582.96%
AVGO190621P003200002019-06-17 2:44PM EDT320.0056.1143.5045.200.00-25324108.13%
AVGO190621P003300002019-05-20 3:29PM EDT330.0060.2652.7054.800.00-20126111.38%
AVGO190621P003400002019-05-20 3:36PM EDT340.0068.6062.9065.000.00-2097130.52%
AVGO190621P003500002019-06-14 1:30PM EDT350.0089.9073.2075.000.00-257147.95%
AVGO190621P003600002019-06-07 11:00AM EDT360.0042.0082.8084.900.00-817154.59%
AVGO190621P003800002019-05-22 12:44PM EDT380.00112.10102.10105.700.00-2020180.22%