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 | 32.30 | 37.00 | 0.00 | - | 10 | 3 | 53.32% |
| BUD250117C00030000 | 2024-02-02 12:47PM EDT | 30.00 | 32.24 | 28.10 | 33.00 | 0.00 | - | 1 | 18 | 63.75% |
| BUD250117C00032500 | 2024-04-01 3:27PM EDT | 32.50 | 28.80 | 25.20 | 30.00 | 0.00 | - | - | 163 | 81.14% |
| BUD250117C00035000 | 2024-04-03 1:10PM EDT | 35.00 | 25.90 | 22.70 | 27.50 | 0.00 | - | 2 | 25 | 73.65% |
| BUD250117C00040000 | 2024-04-29 12:17PM EDT | 40.00 | 21.20 | 18.20 | 23.00 | 0.00 | - | 1 | 227 | 64.29% |
| BUD250117C00042500 | 2024-03-25 1:49PM EDT | 42.50 | 18.40 | 16.80 | 20.70 | 0.00 | - | 1 | 1 | 59.34% |
| BUD250117C00045000 | 2024-04-05 11:41AM EDT | 45.00 | 16.50 | 13.60 | 16.60 | 0.00 | - | 149 | 414 | 41.05% |
| BUD250117C00047500 | 2024-03-22 12:29PM EDT | 47.50 | 13.70 | 12.20 | 14.50 | 0.00 | - | 36 | 275 | 38.73% |
| BUD250117C00050000 | 2024-04-04 11:39AM EDT | 50.00 | 12.00 | 9.20 | 12.00 | 0.00 | - | 20 | 593 | 33.42% |
| BUD250117C00052500 | 2024-04-03 3:42PM EDT | 52.50 | 10.30 | 7.60 | 10.00 | 0.00 | - | 2 | 525 | 31.19% |
| BUD250117C00055000 | 2024-04-30 10:42AM EDT | 55.00 | 8.48 | 7.30 | 8.00 | 0.00 | - | 216 | 2,062 | 28.44% |
| BUD250117C00057500 | 2024-04-18 12:57PM EDT | 57.50 | 5.20 | 5.80 | 6.30 | 0.00 | - | 50 | 789 | 26.69% |
| BUD250117C00060000 | 2024-04-30 10:04AM EDT | 60.00 | 5.30 | 4.50 | 5.00 | 0.00 | - | 375 | 3,686 | 26.15% |
| BUD250117C00062500 | 2024-04-24 10:18AM EDT | 62.50 | 3.80 | 3.40 | 3.60 | 0.00 | - | 2 | 842 | 24.19% |
| BUD250117C00065000 | 2024-04-30 10:03AM EDT | 65.00 | 3.00 | 2.45 | 2.75 | 0.00 | - | 295 | 3,299 | 24.05% |
| BUD250117C00067500 | 2024-04-19 2:18PM EDT | 67.50 | 1.84 | 1.75 | 2.00 | 0.00 | - | 1 | 825 | 23.54% |
| BUD250117C00070000 | 2024-04-30 1:14PM EDT | 70.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 2 | 11,287 | 23.61% |
| BUD250117C00072500 | 2024-04-10 9:35AM EDT | 72.50 | 1.25 | 0.80 | 1.15 | 0.00 | - | 2 | 73 | 23.94% |
| BUD250117C00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 1 | 11,667 | 24.00% |
| BUD250117C00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 2 | 1,989 | 24.66% |
| BUD250117C00085000 | 2024-03-27 9:30AM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 388 | 12.50% |
| BUD250117C00090000 | 2024-04-03 11:26AM EDT | 90.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 20 | 286 | 39.06% |
| BUD250117C00095000 | 2024-05-01 10:29AM EDT | 95.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 2 | 1,433 | 31.20% |
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 | 0.05 | 0.20 | 0.00 | - | 10 | 1,015 | 50.39% |
| BUD250117P00030000 | 2024-04-16 11:08AM EDT | 30.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 50 | 64.11% |
| BUD250117P00032500 | 2024-03-20 12:14PM EDT | 32.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.22% |
| BUD250117P00035000 | 2024-04-03 1:21PM EDT | 35.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 1,164 | 48.46% |
| BUD250117P00040000 | 2024-04-17 12:58PM EDT | 40.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 4,490 | 54.18% |
| BUD250117P00042500 | 2024-04-01 2:31PM EDT | 42.50 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 32.06% |
| BUD250117P00045000 | 2024-04-16 1:32PM EDT | 45.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 20 | 1,227 | 33.50% |
| BUD250117P00047500 | 2024-05-01 1:09PM EDT | 47.50 | 0.70 | 0.55 | 0.80 | -0.06 | -7.89% | 5 | 84 | 24.76% |
| BUD250117P00050000 | 2024-05-01 9:47AM EDT | 50.00 | 0.95 | 0.80 | 1.05 | -0.01 | -1.04% | 7 | 1,708 | 22.78% |
| BUD250117P00052500 | 2024-04-16 9:37AM EDT | 52.50 | 2.10 | 1.20 | 1.55 | 0.00 | - | 4 | 365 | 21.95% |
| BUD250117P00055000 | 2024-04-30 9:52AM EDT | 55.00 | 1.91 | 1.95 | 2.40 | 0.00 | - | 2 | 4,630 | 22.16% |
| BUD250117P00057500 | 2024-04-29 10:21AM EDT | 57.50 | 2.70 | 2.85 | 3.00 | 0.00 | - | 23 | 2,593 | 19.84% |
| BUD250117P00060000 | 2024-04-30 9:52AM EDT | 60.00 | 3.62 | 3.80 | 4.10 | 0.00 | - | 1 | 3,626 | 19.03% |
| BUD250117P00062500 | 2024-04-30 3:30PM EDT | 62.50 | 5.20 | 5.20 | 6.60 | 0.00 | - | 118 | 918 | 24.06% |
| BUD250117P00065000 | 2024-04-18 9:45AM EDT | 65.00 | 8.80 | 6.70 | 7.80 | 0.00 | - | 164 | 1,136 | 21.52% |
| BUD250117P00067500 | 2024-04-19 10:38AM EDT | 67.50 | 9.90 | 8.80 | 9.50 | 0.00 | - | 95 | 310 | 20.42% |
| BUD250117P00070000 | 2024-05-01 12:39PM EDT | 70.00 | 11.32 | 9.00 | 11.70 | +0.72 | +6.79% | 11 | 1,233 | 21.45% |
| BUD250117P00072500 | 2024-04-10 9:47AM EDT | 72.50 | 13.60 | 11.10 | 15.80 | 0.00 | - | 246 | 714 | 34.24% |
| BUD250117P00075000 | 2024-04-18 11:39AM EDT | 75.00 | 17.81 | 13.70 | 18.40 | 0.00 | - | 1 | 317 | 37.66% |
| BUD250117P00080000 | 2024-04-01 10:15AM EDT | 80.00 | 19.40 | 19.60 | 23.10 | 0.00 | - | 307 | 859 | 40.96% |
| BUD250117P00085000 | 2024-04-30 10:58AM EDT | 85.00 | 25.50 | 24.50 | 28.50 | 0.00 | - | 91 | 89 | 48.04% |
| BUD250117P00090000 | 2024-04-30 12:53PM EDT | 90.00 | 30.70 | 28.90 | 33.50 | 0.00 | - | 102 | 102 | 52.21% |
| BUD250117P00095000 | 2024-04-30 2:11PM EDT | 95.00 | 35.70 | 34.00 | 38.50 | 0.00 | - | 84 | 309 | 56.01% |
© 2024 Yahoo. All rights reserved.