Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240419C00040000 | 2024-04-16 12:04PM EDT | 40.00 | 17.35 | 16.70 | 20.30 | 0.00 | - | 14 | 14 | 733.98% |
| BUD240419C00050000 | 2024-04-19 1:14PM EDT | 50.00 | 8.62 | 8.60 | 9.70 | -0.36 | -4.01% | 10 | 344 | 251.95% |
| BUD240419C00052000 | 2024-03-27 12:52PM EDT | 52.00 | 8.90 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 117.19% |
| BUD240419C00052500 | 2024-03-27 10:05AM EDT | 52.50 | 8.60 | 4.80 | 6.40 | 0.00 | - | 1 | 19 | 145.70% |
| BUD240419C00054000 | 2024-04-02 2:17PM EDT | 54.00 | 6.80 | 4.70 | 5.50 | 0.00 | - | - | 1 | 151.95% |
| BUD240419C00055000 | 2024-04-18 11:04AM EDT | 55.00 | 2.70 | 3.80 | 4.90 | 0.00 | - | 2 | 390 | 159.96% |
| BUD240419C00056000 | 2024-04-17 12:42PM EDT | 56.00 | 1.55 | 2.70 | 3.60 | 0.00 | - | 12 | 14 | 111.13% |
| BUD240419C00057000 | 2024-04-18 9:30AM EDT | 57.00 | 0.55 | 1.75 | 1.85 | 0.00 | - | 1 | 217 | 48.05% |
| BUD240419C00057500 | 2024-04-19 2:04PM EDT | 57.50 | 1.10 | 1.20 | 1.35 | +0.70 | +175.00% | 11 | 540 | 38.09% |
| BUD240419C00058000 | 2024-04-19 12:43PM EDT | 58.00 | 0.53 | 0.75 | 0.85 | +0.33 | +165.00% | 108 | 347 | 27.34% |
| BUD240419C00059000 | 2024-04-18 12:21PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 380 | 10.94% |
| BUD240419C00060000 | 2024-04-19 1:14PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 3,018 | 31.64% |
| BUD240419C00061000 | 2024-04-19 1:22PM EDT | 61.00 | 0.15 | 0.00 | 0.15 | +0.12 | +400.00% | 1 | 767 | 54.30% |
| BUD240419C00062000 | 2024-04-15 1:49PM EDT | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 56.25% |
| BUD240419C00062500 | 2024-04-09 2:13PM EDT | 62.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 1,095 | 125.78% |
| BUD240419C00063000 | 2024-04-09 1:09PM EDT | 63.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 135.74% |
| BUD240419C00064000 | 2024-04-01 9:30AM EDT | 64.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 154.88% |
| BUD240419C00065000 | 2024-04-15 12:52PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 775 | 95.31% |
| BUD240419C00066000 | 2024-03-25 3:34PM EDT | 66.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 190.63% |
| BUD240419C00067500 | 2024-04-17 11:53AM EDT | 67.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 36 | 161 | 215.23% |
| BUD240419C00070000 | 2024-04-03 9:46AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 168.75% |
| BUD240419C00071000 | 2024-03-20 3:26PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 268.75% |
| BUD240419C00072500 | 2024-04-15 11:07AM EDT | 72.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 289.84% |
| BUD240419C00073000 | 2024-03-20 2:08PM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 296.48% |
| BUD240419C00080000 | 2024-04-02 10:24AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 77 | 78 | 384.77% |
| BUD240419C00085000 | 2024-03-22 3:25PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 440.23% |
| BUD240419C00090000 | 2024-03-15 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 626.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240419P00050000 | 2024-02-27 4:12PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 61 | 145.31% |
| BUD240419P00052500 | 2024-04-03 3:53PM EDT | 52.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 21 | 27 | 193.36% |
| BUD240419P00054000 | 2024-03-18 3:14PM EDT | 54.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 135.16% |
| BUD240419P00055000 | 2024-03-22 11:39AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 463 | 96.09% |
| BUD240419P00056000 | 2024-04-18 1:23PM EDT | 56.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 45 | 110.55% |
| BUD240419P00057000 | 2024-04-19 11:19AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 20 | 269 | 42.58% |
| BUD240419P00057500 | 2024-04-19 11:52AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 2 | 561 | 33.20% |
| BUD240419P00058000 | 2024-04-18 2:38PM EDT | 58.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 20 | 597 | 23.24% |
| BUD240419P00059000 | 2024-04-19 10:44AM EDT | 59.00 | 0.55 | 0.15 | 0.30 | -0.68 | -55.28% | 3 | 25 | 12.89% |
| BUD240419P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 1.48 | 1.15 | 1.95 | -0.67 | -31.16% | 4 | 106 | 63.48% |
| BUD240419P00061000 | 2024-04-19 10:24AM EDT | 61.00 | 2.62 | 1.70 | 2.30 | -0.78 | -22.94% | 2 | 372 | 53.13% |
| BUD240419P00062000 | 2024-04-17 2:47PM EDT | 62.00 | 4.50 | 2.40 | 3.40 | 0.00 | - | 25 | 6 | 88.28% |
| BUD240419P00062500 | 2024-04-18 3:03PM EDT | 62.50 | 4.90 | 3.60 | 3.80 | 0.00 | - | 400 | 549 | 77.73% |
| BUD240419P00063000 | 2024-03-27 12:00PM EDT | 63.00 | 2.30 | 4.10 | 4.30 | 0.00 | - | 63 | 0 | 85.16% |
| BUD240419P00065000 | 2024-04-17 2:41PM EDT | 65.00 | 7.30 | 6.10 | 7.00 | 0.00 | - | 762 | 0 | 164.84% |
| BUD240419P00066000 | 2024-04-03 3:35PM EDT | 66.00 | 5.63 | 5.60 | 7.30 | 0.00 | - | 1 | 0 | 128.13% |
| BUD240419P00067500 | 2024-04-17 3:14PM EDT | 67.50 | 10.20 | 8.60 | 8.80 | 0.00 | - | 11 | 0 | 147.66% |
| BUD240419P00068000 | 2024-03-21 2:47PM EDT | 68.00 | 8.41 | 8.10 | 9.40 | 0.00 | - | - | 0 | 183.59% |
| BUD240419P00070000 | 2024-04-03 3:35PM EDT | 70.00 | 9.63 | 10.30 | 11.40 | 0.00 | - | 1 | 0 | 210.94% |
| BUD240419P00080000 | 2024-03-22 10:20AM EDT | 80.00 | 20.20 | 19.70 | 21.40 | 0.00 | - | 235 | 0 | 328.13% |
© 2024 Yahoo. All rights reserved.