Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD250117C00025000 | 2024-04-08 11:17AM EDT | 25.00 | 35.14 | 33.30 | 37.20 | 0.00 | - | 10 | 3 | 56.06% |
| BUD250117C00030000 | 2024-02-02 12:47PM EDT | 30.00 | 32.24 | 28.10 | 33.00 | 0.00 | - | 1 | 18 | 53.66% |
| BUD250117C00032500 | 2024-04-01 3:27PM EDT | 32.50 | 28.80 | 26.10 | 30.10 | 0.00 | - | - | 163 | 76.44% |
| BUD250117C00035000 | 2024-04-03 1:10PM EDT | 35.00 | 25.90 | 23.70 | 27.70 | 0.00 | - | 2 | 25 | 70.36% |
| BUD250117C00040000 | 2024-04-12 10:52AM EDT | 40.00 | 20.00 | 19.00 | 23.00 | 0.00 | - | 10 | 228 | 60.00% |
| BUD250117C00042500 | 2024-03-25 1:49PM EDT | 42.50 | 18.40 | 16.80 | 20.70 | 0.00 | - | 1 | 1 | 55.46% |
| BUD250117C00045000 | 2024-04-05 11:41AM EDT | 45.00 | 16.50 | 14.70 | 18.10 | 0.00 | - | 149 | 414 | 48.78% |
| BUD250117C00047500 | 2024-03-22 12:29PM EDT | 47.50 | 13.70 | 12.20 | 14.50 | 0.00 | - | 36 | 275 | 35.23% |
| BUD250117C00050000 | 2024-04-04 11:39AM EDT | 50.00 | 12.00 | 11.40 | 12.60 | 0.00 | - | 20 | 593 | 34.35% |
| BUD250117C00052500 | 2024-04-03 3:42PM EDT | 52.50 | 10.30 | 9.40 | 10.70 | 0.00 | - | 2 | 525 | 32.76% |
| BUD250117C00055000 | 2024-04-16 9:49AM EDT | 55.00 | 6.40 | 7.90 | 8.80 | 0.00 | - | 1 | 1,815 | 30.60% |
| BUD250117C00057500 | 2024-04-18 12:57PM EDT | 57.50 | 5.20 | 6.30 | 7.00 | 0.00 | - | 50 | 789 | 28.38% |
| BUD250117C00060000 | 2024-04-24 10:17AM EDT | 60.00 | 5.00 | 4.80 | 5.50 | 0.00 | - | 212 | 3,748 | 26.99% |
| BUD250117C00062500 | 2024-04-24 10:18AM EDT | 62.50 | 3.80 | 3.60 | 4.10 | 0.00 | - | 2 | 842 | 25.26% |
| BUD250117C00065000 | 2024-04-25 9:38AM EDT | 65.00 | 2.75 | 2.80 | 3.00 | 0.00 | - | 2 | 3,316 | 24.11% |
| BUD250117C00067500 | 2024-04-19 2:18PM EDT | 67.50 | 1.84 | 1.95 | 2.25 | 0.00 | - | 1 | 825 | 23.83% |
| BUD250117C00070000 | 2024-04-26 3:14PM EDT | 70.00 | 1.62 | 1.45 | 1.65 | -0.08 | -4.71% | 20 | 11,255 | 23.54% |
| BUD250117C00072500 | 2024-04-10 9:35AM EDT | 72.50 | 1.25 | 1.05 | 1.20 | 0.00 | - | 2 | 73 | 23.37% |
| BUD250117C00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 1 | 11,667 | 23.95% |
| BUD250117C00080000 | 2024-04-26 3:14PM EDT | 80.00 | 0.47 | 0.30 | 0.60 | -0.05 | -9.62% | 20 | 1,989 | 24.98% |
| BUD250117C00085000 | 2024-03-27 9:30AM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 388 | 6.25% |
| BUD250117C00090000 | 2024-04-03 11:26AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 286 | 33.72% |
| BUD250117C00095000 | 2024-04-16 2:05PM EDT | 95.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 1,433 | 30.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD250117P00025000 | 2024-04-17 12:23PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,015 | 54.39% |
| BUD250117P00030000 | 2024-04-16 11:08AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 50 | 44.09% |
| BUD250117P00032500 | 2024-03-20 12:14PM EDT | 32.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.34% |
| BUD250117P00035000 | 2024-04-03 1:21PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,164 | 36.87% |
| BUD250117P00040000 | 2024-04-17 12:58PM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4,490 | 37.45% |
| BUD250117P00042500 | 2024-04-01 2:31PM EDT | 42.50 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 32.40% |
| BUD250117P00045000 | 2024-04-16 1:32PM EDT | 45.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 20 | 1,227 | 33.90% |
| BUD250117P00047500 | 2024-04-01 9:30AM EDT | 47.50 | 0.76 | 0.65 | 0.75 | 0.00 | - | 10 | 84 | 24.68% |
| BUD250117P00050000 | 2024-04-26 2:39PM EDT | 50.00 | 0.96 | 0.90 | 1.05 | -0.34 | -26.15% | 1 | 1,709 | 23.29% |
| BUD250117P00052500 | 2024-04-16 9:37AM EDT | 52.50 | 2.10 | 1.30 | 1.50 | 0.00 | - | 4 | 365 | 22.23% |
| BUD250117P00055000 | 2024-04-24 11:53AM EDT | 55.00 | 2.02 | 1.90 | 2.15 | 0.00 | - | 3 | 4,620 | 21.47% |
| BUD250117P00057500 | 2024-04-24 3:32PM EDT | 57.50 | 2.80 | 2.70 | 2.95 | 0.00 | - | 1 | 2,570 | 20.48% |
| BUD250117P00060000 | 2024-04-24 10:16AM EDT | 60.00 | 4.08 | 3.60 | 4.10 | 0.00 | - | 50 | 3,627 | 20.16% |
| BUD250117P00062500 | 2024-04-25 9:30AM EDT | 62.50 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 752 | 19.41% |
| BUD250117P00065000 | 2024-04-18 9:45AM EDT | 65.00 | 8.80 | 6.60 | 7.10 | 0.00 | - | 164 | 1,136 | 19.51% |
| BUD250117P00067500 | 2024-04-19 10:38AM EDT | 67.50 | 9.90 | 7.70 | 10.70 | 0.00 | - | 95 | 310 | 28.98% |
| BUD250117P00070000 | 2024-04-12 12:17PM EDT | 70.00 | 10.60 | 9.10 | 11.10 | -1.00 | -8.62% | 1 | 1,233 | 20.11% |
| BUD250117P00072500 | 2024-04-10 9:47AM EDT | 72.50 | 13.60 | 11.10 | 13.40 | 0.00 | - | 246 | 714 | 21.27% |
| BUD250117P00075000 | 2024-04-18 11:39AM EDT | 75.00 | 17.81 | 13.50 | 17.50 | 0.00 | - | 1 | 317 | 34.39% |
| BUD250117P00080000 | 2024-04-01 10:15AM EDT | 80.00 | 19.40 | 18.50 | 22.10 | 0.00 | - | 307 | 859 | 36.90% |
| BUD250117P00085000 | 2024-02-28 3:01PM EDT | 85.00 | 22.80 | 22.10 | 26.90 | 0.00 | - | 2 | 2 | 39.91% |
| BUD250117P00090000 | 2024-02-26 2:48PM EDT | 90.00 | 27.00 | 27.10 | 31.90 | 0.00 | - | 1 | 2 | 43.82% |
| BUD250117P00095000 | 2024-04-25 1:03PM EDT | 95.00 | 35.40 | 33.40 | 37.40 | 0.00 | - | 1 | 225 | 51.03% |
© 2024 Yahoo. All rights reserved.