Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240628C00057000 | 2024-05-24 11:21AM EDT | 57.00 | 8.65 | 2.15 | 2.30 | 0.00 | - | 1 | 1 | 27.05% |
| BUD240628C00060000 | 2024-06-21 2:59PM EDT | 60.00 | 0.30 | 0.20 | 0.25 | -0.10 | -25.00% | 60 | 28 | 17.29% |
| BUD240628C00062000 | 2024-06-20 3:57PM EDT | 62.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 300 | 303 | 28.03% |
| BUD240628C00063000 | 2024-06-21 3:49PM EDT | 63.00 | 0.05 | 0.05 | 0.25 | -0.64 | -92.75% | 2 | 8 | 39.84% |
| BUD240628C00064000 | 2024-06-10 12:30PM EDT | 64.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 55.96% |
| BUD240628C00065000 | 2024-06-11 1:39PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 49.32% |
| BUD240628C00066000 | 2024-06-21 2:13PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 2 | 106 | 41.02% |
| BUD240628C00067000 | 2024-06-20 3:57PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 308 | 378 | 45.31% |
| BUD240628C00068000 | 2024-06-21 2:11PM EDT | 68.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 5 | 605 | 53.52% |
| BUD240628C00069000 | 2024-05-28 11:32AM EDT | 69.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 82.52% |
| BUD240628C00070000 | 2024-06-14 10:08AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 87.89% |
| BUD240628C00071000 | 2024-06-17 10:19AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 164 | 230 | 93.07% |
| BUD240628C00072000 | 2024-06-18 10:01AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 503 | 456 | 66.02% |
| BUD240628C00073000 | 2024-06-21 2:11PM EDT | 73.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 8 | 63.28% |
| BUD240628C00074000 | 2024-06-11 1:38PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 43 | 107.81% |
| BUD240628C00075000 | 2024-06-11 1:42PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 30 | 86.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240628P00050000 | 2024-06-18 9:50AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 52.73% |
| BUD240628P00051000 | 2024-06-21 12:36PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,094 | 52.73% |
| BUD240628P00052000 | 2024-06-21 3:24PM EDT | 52.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 300 | 34 | 53.52% |
| BUD240628P00053000 | 2024-06-17 12:18PM EDT | 53.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 67.68% |
| BUD240628P00054000 | 2024-05-29 2:58PM EDT | 54.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 12 | 59.47% |
| BUD240628P00055000 | 2024-06-18 3:28PM EDT | 55.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 51.07% |
| BUD240628P00057000 | 2024-06-21 3:24PM EDT | 57.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 101 | 6 | 22.95% |
| BUD240628P00058000 | 2024-06-21 3:20PM EDT | 58.00 | 0.24 | 0.20 | 0.30 | -0.04 | -14.29% | 34 | 9 | 20.46% |
| BUD240628P00059000 | 2024-06-21 3:35PM EDT | 59.00 | 0.55 | 0.50 | 0.60 | -0.09 | -14.06% | 81 | 143 | 18.07% |
| BUD240628P00060000 | 2024-06-21 3:20PM EDT | 60.00 | 1.26 | 1.10 | 1.25 | +0.16 | +14.55% | 6 | 144 | 19.34% |
| BUD240628P00061000 | 2024-06-20 12:56PM EDT | 61.00 | 1.80 | 1.95 | 2.10 | 0.00 | - | 7 | 36 | 21.78% |
| BUD240628P00062000 | 2024-06-06 1:59PM EDT | 62.00 | 0.45 | 2.90 | 3.10 | 0.00 | - | 18 | 29 | 28.61% |
| BUD240628P00063000 | 2024-06-10 10:32AM EDT | 63.00 | 1.90 | 3.80 | 4.10 | 0.00 | - | 1 | 5 | 34.96% |
| BUD240628P00064000 | 2024-06-07 10:11AM EDT | 64.00 | 1.75 | 4.80 | 5.10 | 0.00 | - | 1 | 2 | 40.92% |
| BUD240628P00065000 | 2024-05-22 1:37PM EDT | 65.00 | 1.05 | 4.60 | 6.10 | 0.00 | - | 5 | 0 | 46.58% |
| BUD240628P00067000 | 2024-05-22 11:39AM EDT | 67.00 | 2.09 | 7.10 | 8.10 | 0.00 | - | 3 | 0 | 57.23% |
| BUD240628P00068000 | 2024-05-22 10:09AM EDT | 68.00 | 2.72 | 8.10 | 9.10 | 0.00 | - | - | 0 | 62.31% |
| BUD240628P00075000 | 2024-06-06 10:48AM EDT | 75.00 | 11.48 | 15.80 | 16.10 | 0.00 | - | 20 | 0 | 62.50% |
| BUD240628P00080000 | 2024-06-10 9:50AM EDT | 80.00 | 18.40 | 19.60 | 21.10 | 0.00 | - | 10 | 0 | 113.28% |
© 2024 Yahoo. All rights reserved.