Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510C00057000 | 2024-05-02 3:12PM EDT | 57.00 | 3.30 | 1.75 | 4.50 | 0.00 | - | 1,280 | 0 | 91.55% |
| BUD240510C00058000 | 2024-05-03 12:49PM EDT | 58.00 | 2.24 | 1.75 | 2.80 | +1.14 | +103.64% | 2 | 0 | 55.96% |
| BUD240510C00059000 | 2024-05-03 3:45PM EDT | 59.00 | 1.55 | 1.40 | 1.50 | -0.30 | -16.22% | 41 | 238 | 33.79% |
| BUD240510C00060000 | 2024-05-03 3:53PM EDT | 60.00 | 0.92 | 0.80 | 0.90 | +0.12 | +15.00% | 28 | 712 | 31.40% |
| BUD240510C00061000 | 2024-05-03 3:51PM EDT | 61.00 | 0.50 | 0.40 | 0.50 | +0.07 | +16.28% | 36 | 108 | 30.52% |
| BUD240510C00062000 | 2024-05-03 3:14PM EDT | 62.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 146 | 32.13% |
| BUD240510C00063000 | 2024-05-03 12:19PM EDT | 63.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 7 | 35 | 37.50% |
| BUD240510C00064000 | 2024-05-03 12:52PM EDT | 64.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 1 | 507 | 41.70% |
| BUD240510C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.08 | 0.05 | 1.40 | 0.00 | - | 10 | 14 | 73.83% |
| BUD240510C00066000 | 2024-04-08 2:56PM EDT | 66.00 | 0.05 | 0.05 | 1.35 | -0.09 | -64.29% | 1 | 2 | 80.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510P00051000 | 2024-04-01 3:44PM EDT | 51.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | - | 2 | 131.64% |
| BUD240510P00052000 | 2024-04-08 10:02AM EDT | 52.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 101.66% |
| BUD240510P00054000 | 2024-04-25 12:05PM EDT | 54.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | - | 1 | 84.77% |
| BUD240510P00055000 | 2024-04-30 3:36PM EDT | 55.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 13 | 4,553 | 59.77% |
| BUD240510P00056000 | 2024-05-03 3:16PM EDT | 56.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 2 | 20 | 43.16% |
| BUD240510P00057000 | 2024-05-03 3:14PM EDT | 57.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 15 | 248 | 37.16% |
| BUD240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 37 | 220 | 33.84% |
| BUD240510P00059000 | 2024-05-03 3:33PM EDT | 59.00 | 0.60 | 0.60 | 0.70 | -0.32 | -34.78% | 64 | 648 | 30.96% |
| BUD240510P00060000 | 2024-05-03 3:24PM EDT | 60.00 | 1.00 | 1.00 | 1.15 | -0.45 | -31.03% | 42 | 236 | 30.18% |
| BUD240510P00061000 | 2024-05-02 10:24AM EDT | 61.00 | 2.16 | 1.60 | 1.80 | 0.00 | - | 5 | 41 | 30.86% |
| BUD240510P00062000 | 2024-05-02 9:36AM EDT | 62.00 | 3.27 | 2.00 | 2.65 | 0.00 | - | 7 | 31 | 34.62% |
© 2024 Yahoo. All rights reserved.