Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 198.10% |
| BUD240621C00035000 | 2023-12-19 10:30AM EDT | 35.00 | 28.80 | 26.60 | 30.00 | 0.00 | - | 2 | 171 | 183.86% |
| BUD240621C00037500 | 2023-11-16 3:54PM EDT | 37.50 | 24.40 | 23.80 | 27.40 | 0.00 | - | - | 3 | 162.99% |
| 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 | 139.40% |
| BUD240621C00045000 | 2024-02-20 10:48AM EDT | 45.00 | 18.15 | 13.10 | 16.60 | 0.00 | - | 1 | 222 | 53.37% |
| BUD240621C00047500 | 2024-01-12 4:40PM EDT | 47.50 | 18.30 | 15.60 | 20.00 | 0.00 | - | 1 | 83 | 137.13% |
| BUD240621C00050000 | 2024-03-20 10:29AM EDT | 50.00 | 10.00 | 6.80 | 10.30 | 0.00 | - | 1 | 41 | 47.27% |
| BUD240621C00052500 | 2024-03-14 2:56PM EDT | 52.50 | 9.00 | 5.40 | 8.70 | 0.00 | - | 2 | 132 | 52.32% |
| BUD240621C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BUD240621C00057500 | 2024-04-24 10:08AM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BUD240621C00060000 | 2024-05-01 3:19PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| BUD240621C00062500 | 2024-05-01 12:58PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BUD240621C00065000 | 2024-05-01 10:33AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BUD240621C00067500 | 2024-04-30 2:38PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BUD240621C00070000 | 2024-04-30 9:32AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240621C00072500 | 2024-03-14 10:36AM EDT | 72.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 53.32% |
| BUD240621C00075000 | 2024-04-30 12:35PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240621C00080000 | 2024-04-24 12:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240621C00085000 | 2024-03-21 1:52PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 176 | 42.77% |
| BUD240621C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 555 | 53.32% |
| BUD240621C00095000 | 2024-02-21 1:12PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 500 | 68.36% |
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 | 85.16% |
| BUD240621P00035000 | 2024-04-03 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BUD240621P00037500 | 2023-10-24 9:44AM EDT | 37.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 86 | 80.08% |
| BUD240621P00040000 | 2024-01-24 10:59AM EDT | 40.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 128 | 54.79% |
| BUD240621P00042500 | 2024-03-04 1:15PM EDT | 42.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 232 | 63.67% |
| BUD240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240621P00047500 | 2024-04-25 12:32PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BUD240621P00050000 | 2024-04-25 2:08PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BUD240621P00052500 | 2024-04-29 12:27PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BUD240621P00055000 | 2024-05-01 10:08AM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BUD240621P00057500 | 2024-05-01 3:03PM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| BUD240621P00060000 | 2024-05-01 3:30PM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BUD240621P00062500 | 2024-04-29 10:07AM EDT | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| BUD240621P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BUD240621P00067500 | 2024-05-01 9:54AM EDT | 67.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BUD240621P00070000 | 2024-04-05 10:55AM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BUD240621P00072500 | 2024-04-05 1:08PM EDT | 72.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BUD240621P00075000 | 2024-04-30 9:45AM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BUD240621P00080000 | 2024-05-01 10:25AM EDT | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BUD240621P00085000 | 2024-03-12 2:43PM EDT | 85.00 | 21.80 | 23.50 | 26.10 | 0.00 | - | 24 | 67 | 65.87% |
| BUD240621P00090000 | 2024-04-22 1:58PM EDT | 90.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BUD240621P00095000 | 2024-05-01 9:50AM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.