Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240510C01360000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.00 | 3.80 | 4.20 | +1.85 | +86.05% | 191 | 450 | 41.48% |
AVGO240517C01360000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.50 | 10.20 | 10.80 | +4.43 | +72.98% | 62 | 386 | 39.02% |
AVGO240524C01360000 | 2024-05-03 10:27AM EDT | 2024-05-24 | 13.00 | 17.60 | 18.70 | +4.10 | +46.07% | 2 | 34 | 39.95% |
AVGO240531C01360000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 22.00 | 20.60 | 24.50 | +7.00 | +46.67% | 7 | 33 | 39.30% |
AVGO240607C01360000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 17.55 | 24.50 | 28.40 | +17.55 | - | - | 3 | 37.87% |
AVGO240621C01360000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 43.40 | 41.40 | 45.00 | +12.50 | +40.45% | 3 | 388 | 41.61% |
AVGO240719C01360000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 55.90 | 55.60 | 58.20 | +13.17 | +30.82% | 12 | 199 | 39.00% |
AVGO240816C01360000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 57.68 | 67.10 | 73.30 | 0.00 | - | 2 | 83 | 39.03% |
AVGO240920C01360000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 74.00 | 88.10 | 92.10 | 0.00 | - | 1 | 311 | 39.81% |
AVGO241018C01360000 | 2024-05-02 12:37PM EDT | 2024-10-18 | 78.80 | 97.00 | 103.10 | 0.00 | - | 1 | 250 | 39.53% |
AVGO241220C01360000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 117.00 | 119.80 | 124.00 | 0.00 | - | 4 | 293 | 38.86% |
AVGO250117C01360000 | 2024-05-01 12:46PM EDT | 2025-01-17 | 118.33 | 126.30 | 130.00 | 0.00 | - | 12 | 849 | 38.09% |
AVGO250221C01360000 | 2024-05-02 11:14AM EDT | 2025-02-21 | 120.60 | 134.10 | 140.80 | 0.00 | - | 1 | 47 | 38.10% |
AVGO250321C01360000 | 2024-05-02 3:41PM EDT | 2025-03-21 | 128.60 | 144.30 | 150.00 | 0.00 | - | 3 | 48 | 38.33% |
AVGO250620C01360000 | 2024-05-01 9:59AM EDT | 2025-06-20 | 171.26 | 165.40 | 174.70 | 0.00 | - | 3 | 288 | 38.39% |
AVGO251219C01360000 | 2024-05-03 11:55AM EDT | 2025-12-19 | 217.90 | 207.60 | 216.10 | +17.42 | +8.69% | 11 | 41 | 38.36% |
AVGO260116C01360000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 261.00 | 214.60 | 224.00 | 0.00 | - | 1 | 42 | 38.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240510P01360000 | 2024-04-29 12:53PM EDT | 2024-05-10 | 47.20 | 80.90 | 86.10 | 0.00 | - | 2 | 8 | 41.52% |
AVGO240517P01360000 | 2024-05-01 9:42AM EDT | 2024-05-17 | 88.80 | 86.70 | 91.40 | 0.00 | - | 3 | 157 | 37.13% |
AVGO240524P01360000 | 2024-04-15 12:22PM EDT | 2024-05-24 | 65.70 | 94.60 | 97.60 | 0.00 | - | - | 1 | 36.87% |
AVGO240531P01360000 | 2024-04-30 1:56PM EDT | 2024-05-31 | 77.85 | 96.00 | 103.60 | 0.00 | - | 1 | 4 | 36.97% |
AVGO240621P01360000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 120.95 | 112.90 | 119.80 | -20.95 | -14.76% | 86 | 306 | 37.53% |
AVGO240719P01360000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 133.00 | 127.70 | 131.20 | +0.65 | +0.49% | 86 | 147 | 35.03% |
AVGO240816P01360000 | 2024-04-26 11:23AM EDT | 2024-08-16 | 107.10 | 136.30 | 141.90 | 0.00 | - | 1 | 37 | 34.04% |
AVGO240920P01360000 | 2024-04-30 2:31PM EDT | 2024-09-20 | 134.20 | 149.50 | 155.50 | 0.00 | - | 1 | 69 | 33.87% |
AVGO241018P01360000 | 2024-04-30 2:02PM EDT | 2024-10-18 | 140.60 | 155.20 | 163.70 | 0.00 | - | 2 | 47 | 33.32% |
AVGO241220P01360000 | 2024-04-30 1:44PM EDT | 2024-12-20 | 158.45 | 171.50 | 177.70 | 0.00 | - | 4 | 405 | 31.89% |
AVGO250117P01360000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 178.48 | 176.50 | 180.80 | +16.48 | +10.17% | 1 | 633 | 30.84% |
AVGO250221P01360000 | 2024-04-25 2:03PM EDT | 2025-02-21 | 172.90 | 181.90 | 189.60 | 0.00 | - | 1 | 2 | 30.88% |
AVGO250321P01360000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 201.60 | 184.90 | 193.70 | 0.00 | - | 1 | 31 | 30.36% |
AVGO250620P01360000 | 2024-05-01 2:25PM EDT | 2025-06-20 | 213.05 | 199.40 | 209.20 | 0.00 | - | 1 | 88 | 29.67% |
AVGO251219P01360000 | 2024-05-03 12:51PM EDT | 2025-12-19 | 229.80 | 227.00 | 238.00 | +27.30 | +13.48% | 4 | 2 | 29.14% |
AVGO260116P01360000 | 2024-04-12 10:16AM EDT | 2026-01-16 | 212.70 | 230.60 | 241.10 | 0.00 | - | 1 | 3 | 28.95% |