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 EST272.5042.8352.7057.200.00-100191.21%
AVGO191213C002750002019-12-10 12:40PM EST275.0039.9050.2054.700.00-10183.98%
AVGO191213C002800002019-12-12 11:17AM EST280.0046.7745.1049.80+9.97+27.09%30172.02%
AVGO191213C002850002019-11-20 10:55AM EST285.0028.3040.5044.800.00-20157.57%
AVGO191213C002875002019-12-11 9:40AM EST287.5030.2037.8042.200.00-40148.10%
AVGO191213C002900002019-12-12 3:01PM EST290.0036.9036.0039.40+6.05+19.61%120134.13%
AVGO191213C002925002019-12-11 10:26AM EST292.5028.5032.7037.200.00-10133.76%
AVGO191213C002950002019-12-12 12:24PM EST295.0033.1230.4034.80+6.62+24.98%30128.61%
AVGO191213C002975002019-12-10 12:22PM EST297.5019.5727.7032.300.00-200121.31%
AVGO191213C003000002019-12-12 3:29PM EST300.0027.5026.2029.30+6.17+28.93%270104.10%
AVGO191213C003025002019-12-11 1:51PM EST302.5019.2523.8027.500.00-15067.14%
AVGO191213C003050002019-12-12 3:09PM EST305.0022.6021.6025.00+5.46+31.86%13066.70%
AVGO191213C003075002019-12-12 3:58PM EST307.5020.5019.2022.50+5.34+35.22%12062.21%
AVGO191213C003100002019-12-12 3:59PM EST310.0018.2017.6019.20+4.75+35.32%101057.42%
AVGO191213C003125002019-12-12 3:58PM EST312.5016.0015.4016.70+4.25+36.17%98054.54%
AVGO191213C003150002019-12-12 4:00PM EST315.0014.1513.7014.60+4.25+42.93%308058.55%
AVGO191213C003175002019-12-12 4:00PM EST317.5012.2311.6012.70+3.88+46.47%100058.18%
AVGO191213C003200002019-12-12 3:59PM EST320.0010.7310.1010.90+3.73+53.29%423060.45%
AVGO191213C003225002019-12-12 3:59PM EST322.509.208.509.30+3.40+58.62%277061.18%
AVGO191213C003250002019-12-12 3:59PM EST325.007.556.907.80+2.73+56.64%1,458060.62%
AVGO191213C003275002019-12-12 3:59PM EST327.506.235.706.50+2.32+59.34%603061.47%
AVGO191213C003300002019-12-12 3:59PM EST330.005.154.805.30+2.05+66.13%1,538062.67%
AVGO191213C003325002019-12-12 3:59PM EST332.503.753.704.20+1.26+50.60%500061.65%
AVGO191213C003350002019-12-12 3:59PM EST335.003.152.853.30+1.15+57.50%837061.33%
AVGO191213C003375002019-12-12 3:59PM EST337.502.452.152.55+0.89+57.05%861061.01%
AVGO191213C003400002019-12-12 3:59PM EST340.001.901.601.95+0.74+63.79%1,020060.89%
AVGO191213C003425002019-12-12 3:59PM EST342.501.401.201.50+0.45+47.37%934061.33%
AVGO191213C003450002019-12-12 3:59PM EST345.001.000.751.15+0.30+42.86%1,691060.50%
AVGO191213C003475002019-12-12 3:58PM EST347.500.760.500.90+0.21+38.18%411060.89%
AVGO191213C003500002019-12-12 3:59PM EST350.000.700.550.70+0.23+48.94%1,552064.36%
AVGO191213C003525002019-12-12 3:59PM EST352.500.450.200.60+0.10+28.57%437062.79%
AVGO191213C003550002019-12-12 3:59PM EST355.000.350.350.40-0.14-28.57%648066.60%
AVGO191213C003600002019-12-12 3:56PM EST360.000.170.150.25+0.05+41.67%618067.38%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO191213P002525002019-12-11 12:42PM EST252.500.050.000.150.00-3000144.53%
AVGO191213P002550002019-12-10 3:47PM EST255.000.050.000.050.00-10124.22%
AVGO191213P002575002019-12-09 11:38AM EST257.500.070.000.050.00-120119.53%
AVGO191213P002600002019-12-11 3:51PM EST260.000.270.000.15+0.17+170.00%100130.08%
AVGO191213P002625002019-12-11 3:18PM EST262.500.160.000.050.00-80110.94%
AVGO191213P002650002019-12-10 3:54PM EST265.000.130.000.050.00-110106.25%
AVGO191213P002675002019-12-12 12:28PM EST267.500.050.000.05-0.17-77.27%4090102.34%
AVGO191213P002700002019-12-12 3:29PM EST270.000.040.000.05-0.09-69.23%217098.44%
AVGO191213P002725002019-12-12 2:48PM EST272.500.050.000.10-0.10-66.67%1010101.17%
AVGO191213P002750002019-12-12 3:52PM EST275.000.100.000.10-0.20-66.67%33096.88%
AVGO191213P002775002019-12-12 3:59PM EST277.500.050.050.10-0.20-80.00%21097.07%
AVGO191213P002800002019-12-12 3:52PM EST280.000.070.050.10-0.23-76.67%58092.58%
AVGO191213P002825002019-12-12 2:28PM EST282.500.090.050.10-0.16-64.00%35087.89%
AVGO191213P002850002019-12-12 3:59PM EST285.000.100.050.10-0.35-77.78%125083.20%
AVGO191213P002875002019-12-12 3:59PM EST287.500.100.050.15-0.42-80.77%368081.84%
AVGO191213P002900002019-12-12 3:59PM EST290.000.150.100.20-0.45-75.00%281081.84%
AVGO191213P002925002019-12-12 3:54PM EST292.500.170.050.20-0.89-83.96%67074.80%
AVGO191213P002950002019-12-12 3:59PM EST295.000.200.150.25-0.60-75.00%446075.59%
AVGO191213P002975002019-12-12 3:59PM EST297.500.250.250.30-0.92-78.63%198074.61%
AVGO191213P003000002019-12-12 3:59PM EST300.000.350.300.35-1.16-76.82%1,584071.58%
AVGO191213P003025002019-12-12 3:58PM EST302.500.440.350.50-1.31-74.86%1,151069.97%
AVGO191213P003050002019-12-12 3:59PM EST305.000.570.600.65-1.75-75.43%1,014070.36%
AVGO191213P003075002019-12-12 3:59PM EST307.500.820.650.90-1.69-67.33%576068.02%
AVGO191213P003100002019-12-12 3:59PM EST310.001.030.951.15-2.40-69.97%967067.38%
AVGO191213P003125002019-12-12 3:58PM EST312.501.491.351.60-2.71-64.52%547067.99%
AVGO191213P003150002019-12-12 3:59PM EST315.002.001.852.15-2.80-58.33%973068.38%
AVGO191213P003175002019-12-12 3:59PM EST317.502.502.352.70-3.43-57.84%286067.16%
AVGO191213P003200002019-12-12 3:59PM EST320.003.083.103.50-4.02-56.62%755067.60%
AVGO191213P003225002019-12-12 3:59PM EST322.504.194.004.40-4.24-50.30%182067.80%
AVGO191213P003250002019-12-12 3:59PM EST325.005.304.905.40-4.60-46.46%824066.97%
AVGO191213P003275002019-12-12 3:59PM EST327.506.446.106.50-5.76-47.21%273066.65%
AVGO191213P003300002019-12-12 3:56PM EST330.007.527.208.10-6.38-45.90%345066.83%
AVGO191213P003325002019-12-12 3:59PM EST332.509.008.709.70-16.00-64.00%28067.55%
AVGO191213P003350002019-12-12 2:37PM EST335.0011.1010.4011.30-6.00-35.09%5067.85%
AVGO191213P003375002019-12-12 1:40PM EST337.5014.0011.9013.10-8.40-37.50%30066.55%
AVGO191213P003400002019-12-12 3:33PM EST340.0014.9014.0015.20-15.20-50.50%9069.36%
AVGO191213P003450002019-11-19 9:47AM EST345.0022.9017.7019.600.00--069.39%