Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240920C00040000 | 2024-02-15 11:56AM EDT | 40.00 | 23.14 | 19.00 | 22.90 | 0.00 | - | 1 | 1 | 53.56% |
| BUD240920C00045000 | 2024-04-05 11:25AM EDT | 45.00 | 15.60 | 13.40 | 17.00 | 0.00 | - | 3 | 3 | 54.13% |
| BUD240920C00047500 | 2024-03-28 3:14PM EDT | 47.50 | 13.90 | 11.40 | 14.50 | 0.00 | - | 3 | 55 | 47.31% |
| BUD240920C00050000 | 2024-04-25 2:50PM EDT | 50.00 | 10.70 | 8.80 | 12.00 | 0.00 | - | 2 | 211 | 40.69% |
| BUD240920C00052500 | 2024-04-18 11:22AM EDT | 52.50 | 6.76 | 7.20 | 9.20 | 0.00 | - | 1 | 231 | 31.53% |
| BUD240920C00055000 | 2024-04-11 2:20PM EDT | 55.00 | 6.50 | 5.10 | 8.20 | 0.00 | - | 14 | 782 | 36.67% |
| BUD240920C00057500 | 2024-04-18 11:22AM EDT | 57.50 | 3.50 | 4.60 | 6.60 | 0.00 | - | 3 | 1,403 | 35.36% |
| BUD240920C00060000 | 2024-04-26 10:18AM EDT | 60.00 | 3.50 | 3.30 | 3.60 | +0.10 | +2.94% | 2 | 1,625 | 23.68% |
| BUD240920C00062500 | 2024-04-26 3:01PM EDT | 62.50 | 2.30 | 2.20 | 2.40 | +0.10 | +4.55% | 68 | 1,327 | 22.62% |
| BUD240920C00065000 | 2024-04-26 3:07PM EDT | 65.00 | 1.53 | 1.40 | 1.55 | -0.02 | -1.29% | 156 | 1,243 | 22.10% |
| BUD240920C00067500 | 2024-04-26 2:55PM EDT | 67.50 | 1.05 | 0.90 | 1.00 | +0.30 | +40.00% | 44 | 376 | 22.10% |
| BUD240920C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 4 | 358 | 22.91% |
| BUD240920C00072500 | 2024-04-02 9:30AM EDT | 72.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 5 | 173 | 23.10% |
| BUD240920C00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 433 | 24.44% |
| BUD240920C00080000 | 2024-04-11 11:28AM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 232 | 24.95% |
| BUD240920C00085000 | 2024-03-11 10:23AM EDT | 85.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 30.57% |
| BUD240920C00090000 | 2024-03-01 4:06PM EDT | 90.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 289 | 34.47% |
| BUD240920C00095000 | 2024-02-20 11:07AM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 40.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240920P00035000 | 2024-02-29 2:44PM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 2 | 45.12% |
| BUD240920P00042500 | 2024-03-19 11:51AM EDT | 42.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 59.55% |
| BUD240920P00045000 | 2024-04-16 10:29AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 172 | 30.45% |
| BUD240920P00047500 | 2024-04-12 1:05PM EDT | 47.50 | 0.41 | 0.20 | 0.40 | 0.00 | - | 3 | 106 | 27.71% |
| BUD240920P00050000 | 2024-04-16 2:14PM EDT | 50.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 378 | 24.46% |
| BUD240920P00052500 | 2024-04-25 3:38PM EDT | 52.50 | 0.78 | 0.70 | 0.80 | 0.00 | - | 2 | 286 | 23.02% |
| BUD240920P00055000 | 2024-04-25 3:38PM EDT | 55.00 | 1.23 | 1.20 | 1.30 | 0.00 | - | 3 | 1,071 | 22.02% |
| BUD240920P00057500 | 2024-04-24 11:25AM EDT | 57.50 | 2.08 | 1.90 | 2.05 | 0.00 | - | 1 | 1,039 | 21.18% |
| BUD240920P00060000 | 2024-04-26 11:27AM EDT | 60.00 | 3.09 | 2.95 | 3.10 | +0.24 | +8.42% | 2 | 1,386 | 20.46% |
| BUD240920P00062500 | 2024-04-04 10:16AM EDT | 62.50 | 4.40 | 4.30 | 4.60 | 0.00 | - | 17 | 984 | 20.68% |
| BUD240920P00065000 | 2024-04-25 9:49AM EDT | 65.00 | 6.40 | 6.10 | 6.70 | 0.00 | - | 192 | 711 | 23.29% |
| BUD240920P00067500 | 2024-04-25 9:47AM EDT | 67.50 | 8.60 | 8.20 | 8.50 | 0.00 | - | 1 | 1,125 | 22.21% |
| BUD240920P00070000 | 2024-04-08 2:48PM EDT | 70.00 | 10.30 | 9.10 | 12.60 | 0.00 | - | 1 | 241 | 39.10% |
| BUD240920P00072500 | 2024-04-15 11:08AM EDT | 72.50 | 14.70 | 11.30 | 15.00 | 0.00 | - | 1 | 926 | 42.41% |
| BUD240920P00075000 | 2024-04-08 10:08AM EDT | 75.00 | 15.21 | 14.60 | 17.00 | 0.00 | - | 300 | 1,142 | 42.07% |
| BUD240920P00080000 | 2024-04-05 1:08PM EDT | 80.00 | 20.30 | 19.10 | 22.30 | 0.00 | - | 30 | 1,322 | 51.26% |
| BUD240920P00085000 | 2024-04-05 1:10PM EDT | 85.00 | 25.30 | 24.10 | 27.40 | 0.00 | - | 80 | 420 | 58.11% |
| BUD240920P00090000 | 2024-04-22 9:39AM EDT | 90.00 | 31.30 | 29.60 | 31.90 | 0.00 | - | 1 | 227 | 58.81% |
| BUD240920P00095000 | 2024-04-25 1:05PM EDT | 95.00 | 35.40 | 34.50 | 37.40 | 0.00 | - | 1 | 277 | 52.59% |
© 2024 Yahoo. All rights reserved.