Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240517C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BUD240517C00050000 | 2024-04-16 9:53AM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BUD240517C00052500 | 2024-04-15 9:45AM EDT | 52.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| BUD240517C00054000 | 2024-04-25 10:27AM EDT | 54.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BUD240517C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 6 | 316 | 0.00% |
| BUD240517C00057500 | 2024-04-23 11:49AM EDT | 57.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,231 | 0.00% |
| BUD240517C00058000 | 2024-04-24 1:06PM EDT | 58.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 79 | 0.00% |
| BUD240517C00059000 | 2024-04-29 10:32AM EDT | 59.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 135 | 0.00% |
| BUD240517C00060000 | 2024-04-29 3:53PM EDT | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 27 | 2,708 | 0.00% |
| BUD240517C00061000 | 2024-04-29 11:04AM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 1.56% |
| BUD240517C00062000 | 2024-04-29 3:53PM EDT | 62.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 153 | 3.13% |
| BUD240517C00062500 | 2024-04-29 10:24AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 3.13% |
| BUD240517C00063000 | 2024-04-29 9:52AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BUD240517C00064000 | 2024-04-23 3:43PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BUD240517C00065000 | 2024-04-26 10:24AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 241 | 6.25% |
| BUD240517C00067500 | 2024-04-18 11:10AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BUD240517C00070000 | 2024-04-12 10:29AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BUD240517C00072500 | 2024-03-18 1:28PM EDT | 72.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 68.46% |
| BUD240517C00080000 | 2024-03-21 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.98% |
| BUD240517C00085000 | 2024-03-21 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 69.53% |
| BUD240517C00090000 | 2024-03-21 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240517P00050000 | 2024-04-22 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| BUD240517P00052000 | 2024-04-29 11:29AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BUD240517P00052500 | 2024-04-19 11:18AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BUD240517P00054000 | 2024-04-24 11:31AM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BUD240517P00055000 | 2024-04-29 11:41AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 12.50% |
| BUD240517P00056000 | 2024-04-25 3:20PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| BUD240517P00057000 | 2024-04-26 3:56PM EDT | 57.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| BUD240517P00057500 | 2024-04-29 2:09PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 5,391 | 6.25% |
| BUD240517P00058000 | 2024-04-29 11:49AM EDT | 58.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 80 | 6.25% |
| BUD240517P00059000 | 2024-04-29 11:49AM EDT | 59.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| BUD240517P00060000 | 2024-04-29 10:43AM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,894 | 0.78% |
| BUD240517P00062500 | 2024-04-25 2:39PM EDT | 62.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| BUD240517P00065000 | 2024-04-23 10:05AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| BUD240517P00067500 | 2024-04-17 2:46PM EDT | 67.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BUD240517P00070000 | 2024-04-15 9:55AM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 128 | 129 | 0.00% |
| BUD240517P00072500 | 2024-04-15 9:55AM EDT | 72.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 206 | 0.00% |
| BUD240517P00075000 | 2024-04-16 12:39PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BUD240517P00080000 | 2024-04-17 10:57AM EDT | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 119 | 385 | 0.00% |
| BUD240517P00085000 | 2024-04-29 10:42AM EDT | 85.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 141 | 1,031 | 0.00% |
| BUD240517P00090000 | 2024-04-23 10:17AM EDT | 90.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 0.00% |
© 2024 Yahoo. All rights reserved.