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 | 178.08% |
| BUD240621C00035000 | 2023-12-19 10:30AM EDT | 35.00 | 28.80 | 26.60 | 30.00 | 0.00 | - | 2 | 171 | 167.38% |
| BUD240621C00037500 | 2023-11-16 3:54PM EDT | 37.50 | 24.40 | 23.80 | 27.40 | 0.00 | - | - | 3 | 147.90% |
| 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 | 126.86% |
| BUD240621C00045000 | 2024-02-20 10:48AM EDT | 45.00 | 18.15 | 13.10 | 16.60 | 0.00 | - | 1 | 222 | 81.13% |
| BUD240621C00047500 | 2024-01-12 4:40PM EDT | 47.50 | 18.30 | 15.60 | 20.00 | 0.00 | - | 1 | 83 | 126.34% |
| BUD240621C00050000 | 2024-03-20 10:29AM EDT | 50.00 | 10.00 | 6.80 | 10.30 | 0.00 | - | 1 | 41 | 34.42% |
| BUD240621C00052500 | 2024-03-14 2:56PM EDT | 52.50 | 9.00 | 5.40 | 8.70 | 0.00 | - | 2 | 132 | 44.07% |
| BUD240621C00055000 | 2024-04-19 12:10PM EDT | 55.00 | 4.20 | 5.10 | 5.30 | 0.00 | - | 2 | 353 | 19.92% |
| BUD240621C00057500 | 2024-04-24 10:08AM EDT | 57.50 | 3.10 | 3.10 | 3.40 | 0.00 | - | 1 | 1,283 | 20.73% |
| BUD240621C00060000 | 2024-04-26 12:38PM EDT | 60.00 | 1.76 | 1.75 | 1.85 | -0.19 | -9.74% | 4 | 1,464 | 19.85% |
| BUD240621C00062500 | 2024-04-26 3:38PM EDT | 62.50 | 0.85 | 0.80 | 0.90 | -0.02 | -2.30% | 7 | 1,719 | 19.92% |
| BUD240621C00065000 | 2024-04-26 3:38PM EDT | 65.00 | 0.42 | 0.40 | 0.45 | -0.08 | -16.00% | 25 | 5,568 | 21.14% |
| BUD240621C00067500 | 2024-04-24 2:33PM EDT | 67.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 5 | 247 | 23.00% |
| BUD240621C00070000 | 2024-04-26 9:31AM EDT | 70.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 1 | 2,474 | 25.00% |
| BUD240621C00072500 | 2024-03-14 10:36AM EDT | 72.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 65.31% |
| BUD240621C00075000 | 2024-04-22 3:40PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,883 | 30.96% |
| BUD240621C00080000 | 2024-04-24 12:03PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,514 | 34.18% |
| BUD240621C00085000 | 2024-03-21 1:52PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 176 | 40.23% |
| BUD240621C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 555 | 50.39% |
| BUD240621C00095000 | 2024-02-21 1:12PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 500 | 64.70% |
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 | 82.81% |
| BUD240621P00035000 | 2024-04-03 9:31AM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 597 | 93.55% |
| BUD240621P00037500 | 2023-10-24 9:44AM EDT | 37.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 86 | 78.22% |
| BUD240621P00040000 | 2024-01-24 10:59AM EDT | 40.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 128 | 53.71% |
| BUD240621P00042500 | 2024-03-04 1:15PM EDT | 42.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 232 | 62.50% |
| BUD240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 731 | 51.56% |
| BUD240621P00047500 | 2024-04-25 12:32PM EDT | 47.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2,369 | 59.52% |
| BUD240621P00050000 | 2024-04-25 2:08PM EDT | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 2,302 | 33.20% |
| BUD240621P00052500 | 2024-04-23 3:00PM EDT | 52.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 50 | 640 | 26.17% |
| BUD240621P00055000 | 2024-04-25 3:37PM EDT | 55.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 1,277 | 23.95% |
| BUD240621P00057500 | 2024-04-26 3:11PM EDT | 57.50 | 0.99 | 1.00 | 1.10 | -0.08 | -7.48% | 41 | 4,271 | 23.34% |
| BUD240621P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 63 | 2,211 | 23.19% |
| BUD240621P00062500 | 2024-04-26 10:50AM EDT | 62.50 | 3.70 | 3.60 | 5.30 | +0.05 | +1.37% | 11 | 3,213 | 41.48% |
| BUD240621P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 132 | 2,053 | 29.30% |
| BUD240621P00067500 | 2024-04-09 10:06AM EDT | 67.50 | 7.60 | 6.20 | 10.00 | 0.00 | - | 185 | 278 | 55.44% |
| BUD240621P00070000 | 2024-04-05 10:55AM EDT | 70.00 | 10.60 | 8.50 | 12.40 | 0.00 | - | 6 | 2,395 | 61.45% |
| BUD240621P00072500 | 2024-04-05 1:08PM EDT | 72.50 | 12.90 | 11.10 | 14.00 | 0.00 | - | 10 | 10 | 55.93% |
| BUD240621P00075000 | 2024-04-04 12:55PM EDT | 75.00 | 15.30 | 13.60 | 17.20 | 0.00 | - | 1 | 795 | 71.48% |
| BUD240621P00080000 | 2024-04-05 1:53PM EDT | 80.00 | 20.50 | 19.10 | 22.10 | 0.00 | - | 34 | 618 | 55.08% |
| BUD240621P00085000 | 2024-03-12 2:43PM EDT | 85.00 | 21.80 | 23.50 | 26.10 | 0.00 | - | 24 | 67 | 73.93% |
| BUD240621P00095000 | 2024-04-26 2:08PM EDT | 95.00 | 35.30 | 33.70 | 36.60 | -0.20 | -0.56% | 101 | 492 | 60.06% |
© 2024 Yahoo. All rights reserved.