Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240517C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BUD240517C00050000 | 2024-04-16 9:53AM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BUD240517C00052500 | 2024-04-15 9:45AM EDT | 52.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BUD240517C00054000 | 2024-04-25 10:27AM EDT | 54.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BUD240517C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BUD240517C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BUD240517C00058000 | 2024-04-24 1:06PM EDT | 58.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BUD240517C00059000 | 2024-04-30 10:47AM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BUD240517C00060000 | 2024-04-30 3:32PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| BUD240517C00061000 | 2024-04-30 11:16AM EDT | 61.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| BUD240517C00062000 | 2024-04-29 3:53PM EDT | 62.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BUD240517C00062500 | 2024-04-29 10:24AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BUD240517C00063000 | 2024-04-29 9:52AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BUD240517C00064000 | 2024-04-23 3:43PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BUD240517C00065000 | 2024-04-26 10:24AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BUD240517C00067500 | 2024-04-18 11:10AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240517C00070000 | 2024-04-12 10:29AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240517C00072500 | 2024-03-18 1:28PM EDT | 72.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 73.49% |
| BUD240517C00080000 | 2024-03-21 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.70% |
| BUD240517C00085000 | 2024-03-21 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.44% |
| BUD240517C00090000 | 2024-03-21 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 83.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240517P00050000 | 2024-04-22 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BUD240517P00052000 | 2024-04-29 11:29AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BUD240517P00052500 | 2024-04-19 11:18AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240517P00054000 | 2024-04-24 11:31AM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BUD240517P00055000 | 2024-04-29 11:41AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240517P00056000 | 2024-04-25 3:20PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BUD240517P00057000 | 2024-04-26 3:56PM EDT | 57.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BUD240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BUD240517P00058000 | 2024-04-30 10:38AM EDT | 58.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BUD240517P00059000 | 2024-04-30 10:38AM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| BUD240517P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| BUD240517P00062500 | 2024-04-25 2:39PM EDT | 62.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BUD240517P00065000 | 2024-04-30 9:49AM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BUD240517P00067500 | 2024-04-17 2:46PM EDT | 67.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BUD240517P00070000 | 2024-04-15 9:55AM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BUD240517P00072500 | 2024-04-15 9:55AM EDT | 72.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BUD240517P00075000 | 2024-04-16 12:39PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BUD240517P00080000 | 2024-04-17 10:57AM EDT | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BUD240517P00085000 | 2024-04-30 1:21PM EDT | 85.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| BUD240517P00090000 | 2024-04-23 10:17AM EDT | 90.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.