Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240705C00058000 | 2024-06-21 3:12PM EDT | 58.00 | 1.53 | 1.50 | 2.45 | +1.53 | - | 1 | 0 | 42.48% |
| BUD240705C00059000 | 2024-06-21 12:42PM EDT | 59.00 | 0.94 | 0.85 | 1.00 | -0.31 | -24.80% | 1 | 8 | 21.83% |
| BUD240705C00060000 | 2024-06-21 12:05PM EDT | 60.00 | 0.48 | 0.40 | 0.55 | -0.17 | -26.15% | 32 | 8 | 21.14% |
| BUD240705C00061000 | 2024-06-21 12:05PM EDT | 61.00 | 0.22 | 0.20 | 0.30 | -0.10 | -31.25% | 3 | 8 | 21.68% |
| BUD240705C00062000 | 2024-06-17 1:20PM EDT | 62.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 9 | 14 | 24.02% |
| BUD240705C00063000 | 2024-06-21 3:41PM EDT | 63.00 | 0.12 | 0.05 | 0.45 | +0.02 | +20.00% | 165 | 3 | 38.38% |
| BUD240705C00064000 | 2024-06-13 12:27PM EDT | 64.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 53.47% |
| BUD240705C00065000 | 2024-06-17 2:35PM EDT | 65.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 59.18% |
| BUD240705C00067000 | 2024-05-31 3:25PM EDT | 67.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.86% |
| BUD240705C00068000 | 2024-06-21 2:11PM EDT | 68.00 | 0.44 | 0.00 | 0.45 | +0.34 | +340.00% | 5 | 6 | 52.83% |
| BUD240705C00070000 | 2024-06-21 3:38PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 300 | 8 | 51.37% |
| BUD240705C00071000 | 2024-06-21 3:40PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 191 | 25 | 51.95% |
| BUD240705C00072000 | 2024-06-20 11:52AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 5 | 76.95% |
| BUD240705C00073000 | 2024-06-21 2:11PM EDT | 73.00 | 0.35 | 0.00 | 0.60 | +0.35 | - | 5 | 0 | 76.56% |
| BUD240705C00075000 | 2024-06-13 4:00PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240705P00047000 | 2024-06-17 10:14AM EDT | 47.00 | 0.05 | 0.00 | 1.75 | +0.05 | - | - | 28 | 115.72% |
| BUD240705P00048000 | 2024-06-17 10:20AM EDT | 48.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 280 | 288 | 108.11% |
| BUD240705P00049000 | 2024-06-20 11:53AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 77.44% |
| BUD240705P00050000 | 2024-06-21 1:50PM EDT | 50.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 103 | 15 | 66.89% |
| BUD240705P00051000 | 2024-06-18 2:55PM EDT | 51.00 | 0.08 | 0.00 | 0.25 | +0.08 | - | - | 18 | 58.01% |
| BUD240705P00052000 | 2024-06-10 12:47PM EDT | 52.00 | 0.05 | 0.05 | 1.65 | 0.00 | - | 8 | 16 | 77.25% |
| BUD240705P00054000 | 2024-06-21 11:52AM EDT | 54.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 9 | 12 | 37.70% |
| BUD240705P00056000 | 2024-06-20 9:30AM EDT | 56.00 | 0.25 | 0.05 | 0.20 | +0.25 | - | - | 36 | 25.98% |
| BUD240705P00057000 | 2024-06-20 2:14PM EDT | 57.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 21.58% |
| BUD240705P00058000 | 2024-06-18 10:04AM EDT | 58.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 2 | 4 | 21.24% |
| BUD240705P00059000 | 2024-06-14 10:32AM EDT | 59.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | - | 22 | 19.78% |
| BUD240705P00060000 | 2024-06-20 12:23PM EDT | 60.00 | 1.25 | 0.30 | 1.40 | 0.00 | - | 3 | 153 | 18.95% |
| BUD240705P00061000 | 2024-06-21 2:55PM EDT | 61.00 | 2.00 | 1.85 | 2.45 | +0.80 | +66.67% | 1 | 51 | 27.59% |
| BUD240705P00062000 | 2024-06-14 9:30AM EDT | 62.00 | 2.84 | 2.90 | 4.40 | 0.00 | - | 1 | 5 | 58.79% |
| BUD240705P00063000 | 2024-05-29 3:51PM EDT | 63.00 | 1.65 | 2.65 | 5.50 | 0.00 | - | - | 2 | 68.51% |
© 2024 Yahoo. All rights reserved.