Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240621C00030000 | 2024-01-18 3:26PM EDT | 30.00 | 33.25 | 30.20 | 34.50 | 0.00 | - | 5 | 176 | 189.84% |
| BUD240621C00035000 | 2023-12-19 10:30AM EDT | 35.00 | 28.80 | 26.60 | 30.00 | 0.00 | - | 2 | 171 | 176.95% |
| BUD240621C00037500 | 2023-11-16 3:54PM EDT | 37.50 | 24.40 | 23.80 | 27.40 | 0.00 | - | - | 3 | 156.69% |
| BUD240621C00040000 | 2024-03-19 3:52PM EDT | 40.00 | 20.30 | 16.10 | 19.30 | 0.00 | - | 10 | 464 | 0.00% |
| BUD240621C00042500 | 2024-01-16 4:21PM EDT | 42.50 | 21.70 | 19.70 | 22.30 | 0.00 | - | 1 | 113 | 134.13% |
| BUD240621C00045000 | 2024-02-20 10:48AM EDT | 45.00 | 18.15 | 13.10 | 16.60 | 0.00 | - | 1 | 222 | 88.26% |
| BUD240621C00047500 | 2024-01-12 4:40PM EDT | 47.50 | 18.30 | 15.60 | 20.00 | 0.00 | - | 1 | 83 | 132.47% |
| BUD240621C00050000 | 2024-03-20 10:29AM EDT | 50.00 | 10.00 | 6.80 | 10.30 | 0.00 | - | 1 | 41 | 42.97% |
| BUD240621C00052500 | 2024-03-14 2:56PM EDT | 52.50 | 9.00 | 5.40 | 8.70 | 0.00 | - | 2 | 132 | 49.17% |
| BUD240621C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 5.01 | 4.60 | 5.00 | +0.81 | +19.29% | 25 | 353 | 20.41% |
| BUD240621C00057500 | 2024-04-24 10:08AM EDT | 57.50 | 3.10 | 2.90 | 3.10 | 0.00 | - | 1 | 1,283 | 20.44% |
| BUD240621C00060000 | 2024-04-30 3:44PM EDT | 60.00 | 1.63 | 1.55 | 1.65 | -0.24 | -12.83% | 72 | 1,477 | 19.95% |
| BUD240621C00062500 | 2024-04-30 11:05AM EDT | 62.50 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 47 | 1,720 | 20.36% |
| BUD240621C00065000 | 2024-04-29 11:43AM EDT | 65.00 | 0.45 | 0.30 | 0.40 | +0.03 | +7.14% | 1 | 5,562 | 21.70% |
| BUD240621C00067500 | 2024-04-30 2:38PM EDT | 67.50 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 1 | 247 | 24.32% |
| BUD240621C00070000 | 2024-04-30 9:32AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 1 | 2,474 | 26.22% |
| BUD240621C00072500 | 2024-03-14 10:36AM EDT | 72.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 51.73% |
| BUD240621C00075000 | 2024-04-30 12:35PM EDT | 75.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 1 | 1,883 | 34.67% |
| BUD240621C00080000 | 2024-04-24 12:03PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,514 | 35.55% |
| BUD240621C00085000 | 2024-03-21 1:52PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 176 | 41.60% |
| BUD240621C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 555 | 51.95% |
| BUD240621C00095000 | 2024-02-21 1:12PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 500 | 66.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240621P00030000 | 2024-01-16 2:59PM EDT | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 126 | 83.98% |
| BUD240621P00035000 | 2024-04-03 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 597 | 69.73% |
| BUD240621P00037500 | 2023-10-24 9:44AM EDT | 37.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 86 | 79.00% |
| BUD240621P00040000 | 2024-01-24 10:59AM EDT | 40.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 128 | 54.10% |
| BUD240621P00042500 | 2024-03-04 1:15PM EDT | 42.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 232 | 62.89% |
| BUD240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 731 | 43.16% |
| BUD240621P00047500 | 2024-04-25 12:32PM EDT | 47.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 2,369 | 61.72% |
| BUD240621P00050000 | 2024-04-25 2:08PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2,302 | 31.35% |
| BUD240621P00052500 | 2024-04-29 12:27PM EDT | 52.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 45 | 642 | 27.10% |
| BUD240621P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 8 | 1,274 | 25.07% |
| BUD240621P00057500 | 2024-04-30 2:03PM EDT | 57.50 | 1.05 | 1.10 | 1.25 | +0.15 | +16.67% | 192 | 4,088 | 24.27% |
| BUD240621P00060000 | 2024-04-30 3:37PM EDT | 60.00 | 2.20 | 2.25 | 2.35 | +0.40 | +22.22% | 82 | 2,451 | 23.93% |
| BUD240621P00062500 | 2024-04-29 10:07AM EDT | 62.50 | 3.50 | 3.90 | 4.10 | 0.00 | - | 372 | 3,595 | 26.07% |
| BUD240621P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 6.00 | 6.10 | 6.30 | 0.00 | - | 132 | 2,053 | 30.40% |
| BUD240621P00067500 | 2024-04-29 10:02AM EDT | 67.50 | 7.90 | 8.30 | 8.70 | 0.00 | - | 43 | 321 | 35.82% |
| BUD240621P00070000 | 2024-04-05 10:55AM EDT | 70.00 | 10.60 | 8.80 | 12.90 | 0.00 | - | 6 | 2,395 | 65.82% |
| BUD240621P00072500 | 2024-04-05 1:08PM EDT | 72.50 | 12.90 | 11.40 | 15.30 | 0.00 | - | 10 | 10 | 71.24% |
| BUD240621P00075000 | 2024-04-30 9:45AM EDT | 75.00 | 15.00 | 15.90 | 16.10 | -0.30 | -1.96% | 30 | 795 | 50.98% |
| BUD240621P00080000 | 2024-04-30 2:12PM EDT | 80.00 | 20.70 | 20.80 | 21.10 | +0.40 | +1.97% | 315 | 607 | 57.03% |
| BUD240621P00085000 | 2024-03-12 2:43PM EDT | 85.00 | 21.80 | 23.50 | 26.10 | 0.00 | - | 24 | 67 | 68.85% |
| BUD240621P00090000 | 2024-04-22 1:58PM EDT | 90.00 | 30.80 | 28.90 | 32.80 | 0.00 | - | - | 13 | 69.82% |
| BUD240621P00095000 | 2024-04-30 12:52PM EDT | 95.00 | 35.70 | 35.70 | 36.10 | +0.50 | +1.42% | 99 | 807 | 78.03% |
© 2024 Yahoo. All rights reserved.