Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.13-0.71 (-1.20%)
As of 3:09PM EDT. Market open.
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD210924C00050000 | 2021-09-23 10:15AM EDT | 50.00 | 8.95 | 8.05 | 8.15 | 0.00 | - | 2 | 3 | 137.50% |
| BUD210924C00055000 | 2021-09-20 11:04AM EDT | 55.00 | 2.52 | 1.20 | 3.20 | 0.00 | - | 100 | 50 | 73.83% |
| BUD210924C00056000 | 2021-09-23 10:36AM EDT | 56.00 | 3.01 | 1.16 | 2.16 | 0.00 | - | 1 | 6 | 45.70% |
| BUD210924C00057000 | 2021-09-24 10:59AM EDT | 57.00 | 1.07 | 1.04 | 1.14 | -0.96 | -47.29% | 3 | 60 | 22.66% |
| BUD210924C00058000 | 2021-09-24 2:11PM EDT | 58.00 | 0.11 | 0.10 | 0.17 | -0.80 | -87.91% | 74 | 277 | 7.81% |
| BUD210924C00059000 | 2021-09-24 12:26PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | -0.21 | -91.30% | 13 | 655 | 17.19% |
| BUD210924C00060000 | 2021-09-24 2:01PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 3 | 235 | 35.94% |
| BUD210924C00061000 | 2021-09-23 10:26AM EDT | 61.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 46 | 63.67% |
| BUD210924C00062000 | 2021-09-23 1:20PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 53.13% |
| BUD210924C00063000 | 2021-09-22 2:21PM EDT | 63.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 1 | 30 | 166.99% |
| BUD210924C00064000 | 2021-09-22 11:17AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 75.00% |
| BUD210924C00065000 | 2021-09-24 9:47AM EDT | 65.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 10 | 33 | 136.33% |
| BUD210924C00066000 | 2021-09-22 11:17AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 103.13% |
| BUD210924C00067000 | 2021-09-22 9:40AM EDT | 67.00 | 0.03 | 0.00 | 1.79 | 0.00 | - | 3 | 3 | 290.82% |
| BUD210924C00068000 | 2021-09-21 9:30AM EDT | 68.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 189.06% |
| BUD210924C00069000 | 2021-09-17 9:44AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 125.00% |
| BUD210924C00070000 | 2021-09-03 3:01PM EDT | 70.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 3 | 26 | 364.45% |
| BUD210924C00071000 | 2021-09-16 12:14PM EDT | 71.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 178.13% |
| BUD210924C00072000 | 2021-09-10 2:05PM EDT | 72.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 196.88% |
| BUD210924C00074000 | 2021-08-25 5:27PM EDT | 74.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 200.00% |
| BUD210924C00075000 | 2021-08-25 5:27PM EDT | 75.00 | 0.13 | - | 0.09 | 0.00 | - | - | 2 | 253.13% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD210924P00050000 | 2021-09-14 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| BUD210924P00053000 | 2021-09-20 12:08AM EDT | 53.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | - | 2 | 249.81% |
| BUD210924P00054000 | 2021-09-21 2:19PM EDT | 54.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 3 | 18 | 224.81% |
| BUD210924P00055000 | 2021-09-23 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 70.31% |
| BUD210924P00056000 | 2021-09-24 12:48PM EDT | 56.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 12 | 146 | 54.69% |
| BUD210924P00057000 | 2021-09-24 9:42AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 163 | 24.22% |
| BUD210924P00058000 | 2021-09-24 1:21PM EDT | 58.00 | 0.09 | 0.02 | 0.08 | -0.05 | -35.71% | 16 | 95 | 10.94% |
| BUD210924P00059000 | 2021-09-24 12:48PM EDT | 59.00 | 0.83 | 0.72 | 0.97 | +0.44 | +112.82% | 15 | 41 | 31.45% |
| BUD210924P00060000 | 2021-09-23 2:59PM EDT | 60.00 | 1.10 | 1.08 | 2.11 | 0.00 | - | 5 | 64 | 70.51% |
| BUD210924P00061000 | 2021-09-23 11:33AM EDT | 61.00 | 2.24 | 1.96 | 2.95 | 0.00 | - | 1 | 31 | 65.63% |
| BUD210924P00062000 | 2021-09-22 3:27PM EDT | 62.00 | 3.21 | 2.20 | 4.00 | 0.00 | - | 5 | 73 | 92.97% |
| BUD210924P00063000 | 2021-09-23 11:17AM EDT | 63.00 | 4.23 | 4.85 | 4.95 | 0.00 | - | 12 | 19 | 79.69% |
| BUD210924P00064000 | 2021-09-21 9:57AM EDT | 64.00 | 6.60 | 5.45 | 6.00 | 0.00 | - | 1 | 1 | 125.00% |
| BUD210924P00065000 | 2021-09-15 12:10PM EDT | 65.00 | 8.05 | 6.85 | 6.95 | 0.00 | - | 15 | 0 | 104.69% |
| BUD210924P00066000 | 2021-09-21 1:29PM EDT | 66.00 | 8.29 | 7.85 | 8.40 | 0.00 | - | 1 | 0 | 182.03% |
| BUD210924P00067000 | 2021-09-15 10:22AM EDT | 67.00 | 9.72 | 8.85 | 9.00 | 0.00 | - | 10 | 10 | 142.19% |
| BUD210924P00068000 | 2021-09-17 1:46PM EDT | 68.00 | 10.28 | 9.85 | 9.95 | 0.00 | - | 5 | 5 | 139.06% |
© 2021 Verizon Media. All rights reserved.
