UK markets open in 7 hours 45 minutes
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.26 -1.15 (-1.29%) GOLD FUTURES
1,793.80 -4.30 (-0.24%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,786.54 -445.13 (-2.20%)
Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD220819C00049000 | 2022-08-03 10:19AM EDT | 49.00 | 3.50 | 5.30 | 5.70 | 0.00 | - | 2 | 0 | 72.27% |
| BUD220819C00050000 | 2022-08-15 11:15AM EDT | 50.00 | 4.20 | 4.50 | 4.70 | -0.70 | -14.29% | 20 | 52 | 52.73% |
| BUD220819C00051000 | 2022-08-05 12:05PM EDT | 51.00 | 2.45 | 1.90 | 4.60 | 0.00 | - | 1 | 1 | 100.88% |
| BUD220819C00052000 | 2022-08-10 10:03AM EDT | 52.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | 1 | 253 | 40.63% |
| BUD220819C00053000 | 2022-08-12 12:11PM EDT | 53.00 | 1.86 | 1.60 | 1.80 | 0.00 | - | 3 | 133 | 34.57% |
| BUD220819C00054000 | 2022-08-15 1:43PM EDT | 54.00 | 0.80 | 0.85 | 0.95 | -0.20 | -20.00% | 13 | 200 | 26.95% |
| BUD220819C00055000 | 2022-08-15 3:08PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 18 | 2,023 | 24.51% |
| BUD220819C00056000 | 2022-08-15 1:45PM EDT | 56.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 13 | 268 | 21.68% |
| BUD220819C00057000 | 2022-08-15 12:08PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 19 | 400 | 30.66% |
| BUD220819C00058000 | 2022-08-02 12:40PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 33.20% |
| BUD220819C00059000 | 2022-08-12 10:07AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 46.68% |
| BUD220819C00060000 | 2022-08-10 2:28PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 1,023 | 54.10% |
| BUD220819C00061000 | 2022-07-27 2:02PM EDT | 61.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 57.42% |
| BUD220819C00062000 | 2022-07-27 9:35AM EDT | 62.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 64.06% |
| BUD220819C00063000 | 2022-07-20 9:51AM EDT | 63.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | - | 2 | 93.55% |
| BUD220819C00065000 | 2022-08-15 2:41PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 76.95% |
| BUD220819C00070000 | 2022-07-07 9:32AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 102.73% |
| BUD220819C00075000 | 2022-08-10 2:55PM EDT | 75.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 213.09% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD220819P00030000 | 2022-07-20 10:35AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 13 | 324.22% |
| BUD220819P00035000 | 2022-07-06 10:22AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 175.78% |
| BUD220819P00040000 | 2022-07-25 3:02PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 128.13% |
| BUD220819P00045000 | 2022-08-09 2:53PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 119 | 84.38% |
| BUD220819P00046000 | 2022-08-01 10:16AM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 2 | 76.17% |
| BUD220819P00047000 | 2022-07-29 11:10AM EDT | 47.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 73.24% |
| BUD220819P00048000 | 2022-08-04 1:52PM EDT | 48.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 59.77% |
| BUD220819P00049000 | 2022-08-08 9:30AM EDT | 49.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 51.56% |
| BUD220819P00050000 | 2022-08-15 12:19PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 502 | 50.39% |
| BUD220819P00051000 | 2022-08-09 10:54AM EDT | 51.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 41.21% |
| BUD220819P00052000 | 2022-08-15 1:23PM EDT | 52.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 9 | 372 | 35.84% |
| BUD220819P00053000 | 2022-08-15 2:47PM EDT | 53.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 101 | 97 | 30.86% |
| BUD220819P00054000 | 2022-08-15 1:43PM EDT | 54.00 | 0.44 | 0.35 | 0.45 | +0.04 | +10.00% | 36 | 828 | 26.17% |
| BUD220819P00055000 | 2022-08-15 10:13AM EDT | 55.00 | 1.05 | 0.75 | 0.90 | +0.30 | +40.00% | 1 | 1,420 | 23.63% |
| BUD220819P00056000 | 2022-08-08 10:45AM EDT | 56.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 45 | 46 | 23.73% |
| BUD220819P00057000 | 2022-08-08 10:47AM EDT | 57.00 | 2.80 | 2.40 | 2.70 | 0.00 | - | 25 | 70 | 36.72% |
| BUD220819P00060000 | 2022-07-29 3:41PM EDT | 60.00 | 6.31 | 3.60 | 7.60 | 0.00 | - | 1 | 4 | 51.56% |
| BUD220819P00065000 | 2022-07-28 9:31AM EDT | 65.00 | 11.90 | 10.40 | 10.80 | 0.00 | - | - | 0 | 83.20% |
© 2022 Yahoo. All rights reserved.
