Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 18.60 | 21.60 | +20.05 | - | 7 | 0 | 209.57% |
| BUD240510C00047000 | 2024-05-02 3:52PM EDT | 47.00 | 13.28 | 10.90 | 14.80 | +13.28 | - | - | 0 | 110.55% |
| BUD240510C00055000 | 2024-05-03 9:47AM EDT | 55.00 | 5.30 | 4.10 | 6.10 | +5.30 | - | 1 | 0 | 63.97% |
| BUD240510C00057000 | 2024-05-02 3:12PM EDT | 57.00 | 3.30 | 1.75 | 4.50 | 0.00 | - | 1,280 | 0 | 98.88% |
| BUD240510C00058000 | 2024-05-03 12:49PM EDT | 58.00 | 2.24 | 1.75 | 2.80 | +1.14 | +103.64% | 2 | 0 | 60.45% |
| BUD240510C00059000 | 2024-05-03 3:52PM EDT | 59.00 | 1.55 | 1.40 | 1.50 | -0.30 | -16.22% | 41 | 238 | 36.52% |
| BUD240510C00060000 | 2024-05-03 3:53PM EDT | 60.00 | 0.92 | 0.80 | 0.90 | +0.12 | +15.00% | 28 | 712 | 33.94% |
| BUD240510C00061000 | 2024-05-03 3:56PM EDT | 61.00 | 0.50 | 0.40 | 0.50 | +0.07 | +16.28% | 36 | 108 | 32.96% |
| BUD240510C00062000 | 2024-05-03 3:14PM EDT | 62.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 146 | 34.67% |
| BUD240510C00063000 | 2024-05-03 12:19PM EDT | 63.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 7 | 35 | 40.53% |
| BUD240510C00064000 | 2024-05-03 12:52PM EDT | 64.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 1 | 507 | 45.12% |
| BUD240510C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.08 | 0.05 | 1.40 | 0.00 | - | 10 | 14 | 79.74% |
| BUD240510C00066000 | 2024-05-03 11:07AM EDT | 66.00 | 0.05 | 0.05 | 1.35 | -0.09 | -64.29% | 1 | 2 | 86.72% |
| BUD240510C00068000 | 2024-05-03 12:41PM EDT | 68.00 | 0.05 | 0.05 | 1.35 | +0.05 | - | 11 | 0 | 101.95% |
| BUD240510C00069000 | 2024-05-03 12:42PM EDT | 69.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 11 | 0 | 107.81% |
| BUD240510C00071000 | 2024-05-03 3:41PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 2 | 0 | 67.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510P00051000 | 2024-04-01 3:44PM EDT | 51.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | - | 2 | 142.19% |
| BUD240510P00052000 | 2024-04-08 10:02AM EDT | 52.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 109.77% |
| BUD240510P00053000 | 2024-05-03 11:37AM EDT | 53.00 | 0.10 | 0.05 | 0.20 | +0.10 | - | 8 | 0 | 61.33% |
| BUD240510P00054000 | 2024-04-25 12:05PM EDT | 54.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | - | 1 | 91.60% |
| BUD240510P00055000 | 2024-04-30 3:36PM EDT | 55.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 13 | 4,553 | 64.55% |
| BUD240510P00056000 | 2024-05-03 3:16PM EDT | 56.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 2 | 20 | 46.68% |
| BUD240510P00057000 | 2024-05-03 3:14PM EDT | 57.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 15 | 248 | 40.14% |
| BUD240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 37 | 220 | 36.52% |
| BUD240510P00059000 | 2024-05-03 3:51PM EDT | 59.00 | 0.60 | 0.60 | 0.70 | -0.32 | -34.78% | 64 | 648 | 33.45% |
| BUD240510P00060000 | 2024-05-03 3:24PM EDT | 60.00 | 1.00 | 1.00 | 1.15 | -0.45 | -31.03% | 42 | 236 | 32.62% |
| BUD240510P00061000 | 2024-05-02 10:24AM EDT | 61.00 | 2.16 | 1.60 | 1.80 | 0.00 | - | 5 | 41 | 33.30% |
| BUD240510P00062000 | 2024-05-02 9:36AM EDT | 62.00 | 3.27 | 2.00 | 2.65 | 0.00 | - | 7 | 31 | 37.40% |
© 2024 Yahoo. All rights reserved.