Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real-time 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 | 8.20 | 12.10 | 0.00 | - | - | 1 | 110.16% |
| BUD240517C00052500 | 2024-04-15 9:45AM EDT | 52.50 | 6.60 | 6.80 | 9.00 | 0.00 | - | 20 | 22 | 78.71% |
| BUD240517C00055000 | 2024-04-22 10:01AM EDT | 55.00 | 4.30 | 3.60 | 6.20 | 0.00 | - | 18 | 316 | 55.76% |
| BUD240517C00057500 | 2024-04-23 11:49AM EDT | 57.50 | 2.60 | 2.65 | 4.90 | 0.00 | - | 3 | 1,231 | 62.35% |
| BUD240517C00060000 | 2024-04-26 10:55AM EDT | 60.00 | 1.15 | 1.10 | 1.20 | -0.05 | -4.17% | 121 | 2,816 | 20.80% |
| BUD240517C00062500 | 2024-04-26 3:38PM EDT | 62.50 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 30 | 444 | 22.93% |
| BUD240517C00065000 | 2024-04-26 9:38AM EDT | 65.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 12 | 231 | 26.56% |
| BUD240517C00067500 | 2024-04-18 11:10AM EDT | 67.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 35.21% |
| BUD240517C00070000 | 2024-04-12 10:29AM EDT | 70.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 40.43% |
| BUD240517C00072500 | 2024-03-18 1:28PM EDT | 72.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 64.65% |
| BUD240517C00080000 | 2024-03-21 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.47% |
| BUD240517C00085000 | 2024-03-21 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 65.23% |
| BUD240517C00090000 | 2024-03-21 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.83% |
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 | 0.05 | 0.15 | 0.00 | - | 6 | 9 | 47.85% |
| BUD240517P00052500 | 2024-04-19 11:18AM EDT | 52.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 40.04% |
| BUD240517P00055000 | 2024-04-23 3:53PM EDT | 55.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 53 | 653 | 30.86% |
| BUD240517P00057500 | 2024-04-23 2:12PM EDT | 57.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 11 | 5,398 | 29.59% |
| BUD240517P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.61 | 1.65 | 1.75 | -0.09 | -5.29% | 34 | 2,889 | 30.57% |
| BUD240517P00062500 | 2024-04-25 2:39PM EDT | 62.50 | 3.60 | 1.45 | 5.40 | 0.00 | - | 1 | 212 | 68.90% |
| BUD240517P00065000 | 2024-04-23 10:05AM EDT | 65.00 | 5.80 | 3.60 | 7.40 | 0.00 | - | 1 | 166 | 74.85% |
| BUD240517P00067500 | 2024-04-17 2:46PM EDT | 67.50 | 10.50 | 6.20 | 9.80 | 0.00 | - | 4 | 7 | 85.86% |
| BUD240517P00070000 | 2024-04-15 9:55AM EDT | 70.00 | 11.70 | 8.70 | 11.60 | 0.00 | - | 128 | 129 | 82.76% |
| BUD240517P00072500 | 2024-04-15 9:55AM EDT | 72.50 | 14.20 | 11.20 | 14.50 | 0.00 | - | - | 206 | 57.72% |
| BUD240517P00075000 | 2024-04-16 12:39PM EDT | 75.00 | 18.00 | 13.40 | 17.40 | 0.00 | - | 1 | 17 | 67.19% |
| BUD240517P00080000 | 2024-04-17 10:57AM EDT | 80.00 | 23.10 | 18.50 | 22.30 | 0.00 | - | 119 | 385 | 80.96% |
| BUD240517P00085000 | 2024-04-26 11:07AM EDT | 85.00 | 25.60 | 25.30 | 27.00 | 0.00 | - | 1 | 889 | 121.14% |
| BUD240517P00090000 | 2024-04-23 10:17AM EDT | 90.00 | 30.70 | 28.40 | 32.40 | 0.00 | - | 1 | 662 | 104.59% |
© 2024 Yahoo. All rights reserved.