Australia markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.72-2.39 (-3.97%)
As of 11:42AM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD210226C000500002021-02-01 10:07AM EST50.0013.925.659.100.00--1369.34%
BUD210226C000550002021-02-24 2:38PM EST55.009.800.673.500.00-11154.88%
BUD210226C000580002021-02-25 10:44AM EST58.003.150.030.370.00-91341.02%
BUD210226C000600002021-02-25 1:43PM EST60.000.880.030.090.00-191652.73%
BUD210226C000610002021-02-25 3:22PM EST61.001.000.000.100.00-181466.41%
BUD210226C000620002021-02-25 3:58PM EST62.000.020.000.17-0.30-93.75%1019291.41%
BUD210226C000630002021-02-25 1:27PM EST63.000.010.000.05-0.10-90.91%1034985.16%
BUD210226C000640002021-02-25 3:58PM EST64.000.090.000.090.00-64139107.81%
BUD210226C000650002021-02-26 9:39AM EST65.000.010.000.01-0.03-75.00%327987.50%
BUD210226C000660002021-02-25 10:24AM EST66.000.020.000.060.00-45311125.00%
BUD210226C000665002021-02-25 2:08PM EST66.500.010.000.05-0.01-50.00%10150126.56%
BUD210226C000670002021-02-25 1:52PM EST67.000.060.000.170.00-70419162.50%
BUD210226C000675002021-02-24 11:53AM EST67.500.500.000.170.00-329168.75%
BUD210226C000680002021-02-25 12:37PM EST68.000.210.000.130.00-3119167.19%
BUD210226C000685002021-02-24 3:53PM EST68.500.450.001.890.00-473333.20%
BUD210226C000690002021-02-25 2:16PM EST69.000.020.010.090.00-14125171.88%
BUD210226C000695002021-02-24 3:53PM EST69.500.020.000.300.00-1076215.63%
BUD210226C000700002021-02-25 12:38PM EST70.000.020.000.010.00-100300137.50%
BUD210226C000705002021-02-25 9:33AM EST70.500.030.002.130.00-28382.62%
BUD210226C000710002021-02-24 11:39AM EST71.000.230.000.120.00-236199.61%
BUD210226C000715002021-02-22 2:28PM EST71.500.100.002.130.00-33399.22%
BUD210226C000720002021-02-25 12:30PM EST72.000.050.001.670.00-270376.76%
BUD210226C000725002021-02-11 2:54PM EST72.500.150.002.130.00-16415.43%
BUD210226C000730002021-02-16 10:44AM EST73.000.010.001.670.00-12392.19%
BUD210226C000735002021-02-24 9:30AM EST73.500.110.001.550.00-13391.02%
BUD210226C000740002021-02-23 3:53PM EST74.000.070.001.620.00-229403.52%
BUD210226C000745002021-02-24 1:16PM EST74.500.040.000.050.00-88209.38%
BUD210226C000750002021-02-24 9:30AM EST75.000.060.000.020.00-182193.75%
BUD210226C000755002021-01-20 11:29AM EST75.500.500.000.340.00--7295.31%
BUD210226C000765002021-02-23 1:39PM EST76.500.110.000.380.00-111313.28%
BUD210226C000770002021-01-27 2:56PM EST77.000.200.001.170.00-13408.59%
BUD210226C000775002021-01-25 3:04PM EST77.500.050.012.140.00-22491.80%
BUD210226C000790002021-01-21 12:50PM EST79.000.130.001.930.00-221496.48%
BUD210226C000800002021-02-22 2:39PM EST80.000.010.000.340.00-2623344.53%
BUD210226C000850002021-02-05 10:59AM EST85.000.010.000.010.00-521250.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD210226P000500002021-02-26 9:36AM EST50.000.050.000.05+0.03+150.00%322131.25%
BUD210226P000550002021-02-24 1:25PM EST55.000.040.000.10-0.02-33.33%48660.94%
BUD210226P000570002021-02-26 11:24AM EST57.000.230.050.52+0.17+283.33%376969.53%
BUD210226P000580002021-02-25 11:13AM EST58.000.020.621.600.00-234179.98%
BUD210226P000585002021-02-26 9:59AM EST58.500.600.541.56+0.54+900.00%2320393.16%
BUD210226P000590002021-02-25 2:39PM EST59.001.501.012.96+1.31+689.47%16104102.15%
BUD210226P000600002021-02-26 9:36AM EST60.002.242.273.35+1.73+339.22%28777112.70%
BUD210226P000610002021-02-26 11:02AM EST61.003.452.754.25+2.20+176.00%1717998.83%
BUD210226P000620002021-02-26 9:30AM EST62.004.572.866.05+3.22+238.52%379110.55%
BUD210226P000630002021-02-26 9:54AM EST63.004.554.956.50+2.33+104.95%11415168.36%
BUD210226P000640002021-02-25 2:55PM EST64.003.254.757.850.00-348497.66%
BUD210226P000650002021-02-25 3:40PM EST65.005.357.308.050.00-12227198.44%
BUD210226P000660002021-02-25 10:57AM EST66.004.586.859.700.00-152550.00%
BUD210226P000665002021-02-22 3:04PM EST66.502.787.0011.100.00-15201.95%
BUD210226P000670002021-02-25 10:57AM EST67.005.577.5511.550.00-216209.77%
BUD210226P000675002021-02-24 3:15PM EST67.502.958.0012.100.00-223217.58%
BUD210226P000680002021-02-19 3:12PM EST68.003.858.5012.600.00-152225.00%
BUD210226P000690002021-02-24 3:15PM EST69.004.159.4013.600.00-3433228.52%
BUD210226P000700002021-02-01 10:07AM EST70.007.4510.4014.600.00-22242.19%
BUD210226P000705002021-01-19 12:04AM EST70.503.304.757.350.00-100.00%
BUD210226P000750002021-01-19 12:04AM EST75.005.358.9012.300.00--00.00%
BUD210226P000790002021-01-19 12:04AM EST79.008.9012.4016.450.00-500.00%