Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD250117C00025000 | 2024-04-08 11:17AM EDT | 25.00 | 35.14 | 34.50 | 35.10 | 0.00 | - | 10 | 3 | 51.17% |
| BUD250117C00030000 | 2024-02-02 12:47PM EDT | 30.00 | 32.24 | 28.10 | 33.00 | 0.00 | - | 1 | 18 | 60.47% |
| BUD250117C00032500 | 2024-04-01 3:27PM EDT | 32.50 | 28.80 | 27.30 | 27.90 | 0.00 | - | - | 163 | 52.00% |
| BUD250117C00035000 | 2024-04-03 1:10PM EDT | 35.00 | 25.90 | 25.00 | 25.60 | 0.00 | - | 2 | 25 | 49.78% |
| BUD250117C00040000 | 2024-04-29 12:17PM EDT | 40.00 | 21.20 | 20.30 | 20.90 | 0.00 | - | 1 | 227 | 43.19% |
| BUD250117C00042500 | 2024-03-25 1:49PM EDT | 42.50 | 18.40 | 16.80 | 20.70 | 0.00 | - | 1 | 1 | 57.92% |
| BUD250117C00045000 | 2024-04-05 11:41AM EDT | 45.00 | 16.50 | 15.70 | 16.30 | 0.00 | - | 149 | 414 | 37.09% |
| BUD250117C00047500 | 2024-03-22 12:29PM EDT | 47.50 | 13.70 | 12.20 | 14.50 | 0.00 | - | 36 | 275 | 37.49% |
| BUD250117C00050000 | 2024-04-04 11:39AM EDT | 50.00 | 12.00 | 11.40 | 12.00 | 0.00 | - | 20 | 593 | 32.30% |
| BUD250117C00052500 | 2024-04-03 3:42PM EDT | 52.50 | 10.30 | 9.40 | 10.00 | 0.00 | - | 2 | 525 | 30.24% |
| BUD250117C00055000 | 2024-04-30 10:42AM EDT | 55.00 | 8.48 | 7.60 | 8.10 | +0.18 | +2.17% | 216 | 1,947 | 28.17% |
| BUD250117C00057500 | 2024-04-18 12:57PM EDT | 57.50 | 5.20 | 6.00 | 6.50 | 0.00 | - | 50 | 789 | 27.03% |
| BUD250117C00060000 | 2024-04-30 10:04AM EDT | 60.00 | 5.30 | 4.80 | 5.00 | -0.03 | -0.56% | 375 | 3,748 | 25.55% |
| BUD250117C00062500 | 2024-04-24 10:18AM EDT | 62.50 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 842 | 24.67% |
| BUD250117C00065000 | 2024-04-30 10:03AM EDT | 65.00 | 3.00 | 2.60 | 2.85 | +0.25 | +9.09% | 295 | 3,316 | 24.12% |
| BUD250117C00067500 | 2024-04-19 2:18PM EDT | 67.50 | 1.84 | 1.90 | 2.10 | 0.00 | - | 1 | 825 | 23.69% |
| BUD250117C00070000 | 2024-04-30 1:14PM EDT | 70.00 | 1.50 | 1.35 | 1.55 | -0.15 | -9.09% | 2 | 11,285 | 23.55% |
| BUD250117C00072500 | 2024-04-10 9:35AM EDT | 72.50 | 1.25 | 0.95 | 1.15 | 0.00 | - | 2 | 73 | 23.58% |
| BUD250117C00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 1 | 11,667 | 24.07% |
| BUD250117C00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 2 | 1,989 | 24.93% |
| BUD250117C00085000 | 2024-03-27 9:30AM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 388 | 12.50% |
| BUD250117C00090000 | 2024-04-03 11:26AM EDT | 90.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 20 | 286 | 28.10% |
| BUD250117C00095000 | 2024-04-16 2:05PM EDT | 95.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 1,433 | 29.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD250117P00025000 | 2024-04-17 12:23PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,015 | 51.76% |
| BUD250117P00030000 | 2024-04-16 11:08AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 50 | 43.95% |
| BUD250117P00032500 | 2024-03-20 12:14PM EDT | 32.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.20% |
| BUD250117P00035000 | 2024-04-03 1:21PM EDT | 35.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,164 | 36.67% |
| BUD250117P00040000 | 2024-04-17 12:58PM EDT | 40.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 4,490 | 29.83% |
| BUD250117P00042500 | 2024-04-01 2:31PM EDT | 42.50 | 0.42 | 0.25 | 0.50 | 0.00 | - | 1 | 14 | 29.40% |
| BUD250117P00045000 | 2024-04-16 1:32PM EDT | 45.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 20 | 1,227 | 26.73% |
| BUD250117P00047500 | 2024-04-01 9:30AM EDT | 47.50 | 0.76 | 0.60 | 0.75 | 0.00 | - | 10 | 84 | 24.37% |
| BUD250117P00050000 | 2024-04-26 2:39PM EDT | 50.00 | 0.96 | 0.90 | 1.10 | 0.00 | - | 1 | 1,708 | 23.34% |
| BUD250117P00052500 | 2024-04-16 9:37AM EDT | 52.50 | 2.10 | 1.35 | 1.55 | 0.00 | - | 4 | 365 | 22.14% |
| BUD250117P00055000 | 2024-04-30 9:52AM EDT | 55.00 | 1.91 | 2.00 | 2.15 | -0.01 | -0.52% | 2 | 4,630 | 20.97% |
| BUD250117P00057500 | 2024-04-29 10:21AM EDT | 57.50 | 2.70 | 2.90 | 3.10 | 0.00 | - | 23 | 2,593 | 20.66% |
| BUD250117P00060000 | 2024-04-30 9:52AM EDT | 60.00 | 3.62 | 3.80 | 4.20 | -0.08 | -2.16% | 1 | 3,627 | 19.91% |
| BUD250117P00062500 | 2024-04-30 3:30PM EDT | 62.50 | 5.20 | 5.20 | 5.50 | +0.30 | +6.12% | 118 | 800 | 18.98% |
| BUD250117P00065000 | 2024-04-18 9:45AM EDT | 65.00 | 8.80 | 6.80 | 7.20 | 0.00 | - | 164 | 1,136 | 18.87% |
| BUD250117P00067500 | 2024-04-19 10:38AM EDT | 67.50 | 9.90 | 8.80 | 9.20 | 0.00 | - | 95 | 310 | 19.37% |
| BUD250117P00070000 | 2024-04-26 9:43AM EDT | 70.00 | 10.60 | 11.00 | 11.40 | 0.00 | - | 1 | 1,233 | 20.33% |
| BUD250117P00072500 | 2024-04-10 9:47AM EDT | 72.50 | 13.60 | 13.30 | 13.80 | 0.00 | - | 246 | 714 | 22.21% |
| BUD250117P00075000 | 2024-04-18 11:39AM EDT | 75.00 | 17.81 | 15.90 | 16.20 | 0.00 | - | 1 | 317 | 23.79% |
| BUD250117P00080000 | 2024-04-01 10:15AM EDT | 80.00 | 19.40 | 20.80 | 21.10 | 0.00 | - | 307 | 859 | 27.16% |
| BUD250117P00085000 | 2024-04-30 10:58AM EDT | 85.00 | 25.50 | 25.70 | 26.10 | +2.70 | +11.84% | 91 | 2 | 30.96% |
| BUD250117P00090000 | 2024-04-30 12:53PM EDT | 90.00 | 30.70 | 30.70 | 31.10 | +0.50 | +1.66% | 102 | 1 | 34.41% |
| BUD250117P00095000 | 2024-04-30 2:11PM EDT | 95.00 | 35.70 | 35.70 | 36.10 | +0.30 | +0.85% | 84 | 225 | 37.57% |
© 2024 Yahoo. All rights reserved.