Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510C00040000 | 2024-05-03 9:40AM EDT | 40.00 | 20.05 | 17.20 | 22.00 | 0.00 | - | 7 | 7 | 129.69% |
| BUD240510C00047000 | 2024-05-02 3:52PM EDT | 47.00 | 13.28 | 10.60 | 14.40 | 0.00 | - | - | 0 | 249.81% |
| BUD240510C00055000 | 2024-05-03 9:47AM EDT | 55.00 | 5.30 | 3.50 | 4.90 | 0.00 | - | 1 | 1 | 63.87% |
| BUD240510C00057000 | 2024-05-02 3:12PM EDT | 57.00 | 3.30 | 1.75 | 3.00 | 0.00 | - | 1,280 | 0 | 48.54% |
| BUD240510C00058000 | 2024-05-06 3:40PM EDT | 58.00 | 1.95 | 1.85 | 2.15 | -0.29 | -12.95% | 5 | 2 | 43.36% |
| BUD240510C00059000 | 2024-05-06 12:34PM EDT | 59.00 | 1.40 | 1.20 | 1.40 | -0.15 | -9.68% | 1 | 246 | 38.97% |
| BUD240510C00060000 | 2024-05-06 1:48PM EDT | 60.00 | 0.81 | 0.75 | 0.85 | -0.11 | -11.96% | 296 | 724 | 37.31% |
| BUD240510C00061000 | 2024-05-06 3:53PM EDT | 61.00 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 199 | 135 | 37.60% |
| BUD240510C00062000 | 2024-05-06 3:46PM EDT | 62.00 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 54 | 156 | 39.26% |
| BUD240510C00063000 | 2024-05-06 1:49PM EDT | 63.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 26 | 42 | 42.38% |
| BUD240510C00064000 | 2024-05-03 12:52PM EDT | 64.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 508 | 50.39% |
| BUD240510C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.08 | 0.05 | 1.25 | 0.00 | - | 10 | 14 | 84.86% |
| BUD240510C00066000 | 2024-05-06 10:36AM EDT | 66.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 2 | 3 | 93.65% |
| BUD240510C00068000 | 2024-05-03 12:41PM EDT | 68.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 11 | 11 | 91.02% |
| BUD240510C00069000 | 2024-05-03 12:42PM EDT | 69.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 11 | 11 | 79.88% |
| BUD240510C00071000 | 2024-05-06 10:13AM EDT | 71.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 1 | 2 | 67.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510P00051000 | 2024-05-06 3:35PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 93 | 2 | 69.92% |
| BUD240510P00052000 | 2024-04-08 10:02AM EDT | 52.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 4 | 1 | 71.29% |
| BUD240510P00053000 | 2024-05-06 10:44AM EDT | 53.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 2 | 8 | 66.41% |
| BUD240510P00054000 | 2024-04-25 12:05PM EDT | 54.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | - | 1 | 78.32% |
| BUD240510P00055000 | 2024-05-06 3:49PM EDT | 55.00 | 0.10 | 0.05 | 1.00 | -0.03 | -23.08% | 2 | 4,553 | 76.86% |
| BUD240510P00056000 | 2024-05-03 3:16PM EDT | 56.00 | 0.15 | 0.10 | 0.40 | +0.05 | +50.00% | 6 | 22 | 50.00% |
| BUD240510P00057000 | 2024-05-06 2:28PM EDT | 57.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 114 | 262 | 40.04% |
| BUD240510P00058000 | 2024-05-06 3:39PM EDT | 58.00 | 0.42 | 0.35 | 0.50 | +0.02 | +5.00% | 30 | 251 | 40.82% |
| BUD240510P00059000 | 2024-05-06 3:40PM EDT | 59.00 | 0.73 | 0.65 | 0.80 | +0.13 | +21.67% | 125 | 699 | 38.62% |
| BUD240510P00060000 | 2024-05-06 1:56PM EDT | 60.00 | 1.26 | 1.10 | 1.25 | +0.26 | +26.00% | 139 | 236 | 36.96% |
| BUD240510P00061000 | 2024-05-06 1:30PM EDT | 61.00 | 1.90 | 1.75 | 2.45 | -0.26 | -12.04% | 10 | 41 | 58.59% |
| BUD240510P00062000 | 2024-05-02 9:36AM EDT | 62.00 | 3.27 | 0.65 | 3.50 | 0.00 | - | 7 | 31 | 73.14% |
© 2024 Yahoo. All rights reserved.