Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240802C00058000 | 2024-07-18 3:24PM EDT | 58.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 11 | 38 | 47.36% |
| BUD240802C00059000 | 2024-07-18 2:39PM EDT | 59.00 | 2.55 | 2.75 | 2.95 | 0.00 | - | 6 | 48 | 43.95% |
| BUD240802C00060000 | 2024-07-26 2:46PM EDT | 60.00 | 1.99 | 2.05 | 2.15 | +0.40 | +25.16% | 2 | 142 | 40.23% |
| BUD240802C00061000 | 2024-07-26 2:17PM EDT | 61.00 | 1.39 | 1.40 | 1.55 | +0.37 | +36.27% | 18 | 74 | 39.99% |
| BUD240802C00062000 | 2024-07-26 3:19PM EDT | 62.00 | 0.93 | 0.90 | 1.05 | +0.26 | +38.81% | 58 | 139 | 39.26% |
| BUD240802C00063000 | 2024-07-26 2:31PM EDT | 63.00 | 0.55 | 0.55 | 0.70 | +0.17 | +44.74% | 5 | 111 | 39.55% |
| BUD240802C00064000 | 2024-07-26 9:34AM EDT | 64.00 | 0.30 | 0.35 | 0.45 | +0.01 | +3.45% | 3 | 98 | 39.94% |
| BUD240802C00065000 | 2024-07-26 3:50PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 7 | 102 | 41.31% |
| BUD240802C00066000 | 2024-07-25 3:36PM EDT | 66.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 142 | 42.77% |
| BUD240802C00067000 | 2024-07-26 9:51AM EDT | 67.00 | 0.40 | 0.05 | 0.35 | -0.21 | -34.43% | 8 | 37 | 57.52% |
| BUD240802C00068000 | 2024-07-25 12:46PM EDT | 68.00 | 0.09 | 0.05 | 2.20 | 0.00 | - | 8 | 85 | 97.46% |
| BUD240802C00069000 | 2024-07-15 3:32PM EDT | 69.00 | 0.11 | 0.05 | 1.75 | 0.00 | - | 5 | 29 | 96.00% |
| BUD240802C00070000 | 2024-07-25 2:49PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 65.82% |
| BUD240802C00073000 | 2024-07-15 10:52AM EDT | 73.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 24 | 76.37% |
| BUD240802C00074000 | 2024-07-16 10:37AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 67 | 66.80% |
| BUD240802C00075000 | 2024-07-26 1:12PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 187 | 64.06% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240802P00046000 | 2024-07-23 12:16PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 75 | 90.63% |
| BUD240802P00047000 | 2024-07-19 10:41AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 137.70% |
| BUD240802P00048000 | 2024-07-25 10:00AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 641 | 87.11% |
| BUD240802P00049000 | 2024-07-23 1:44PM EDT | 49.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 489 | 752 | 86.33% |
| BUD240802P00050000 | 2024-07-23 2:34PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 67.19% |
| BUD240802P00051000 | 2024-07-26 1:54PM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 40 | 76.95% |
| BUD240802P00052000 | 2024-07-23 2:37PM EDT | 52.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 95.51% |
| BUD240802P00053000 | 2024-07-16 10:09AM EDT | 53.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 52 | 88.87% |
| BUD240802P00054000 | 2024-07-26 3:14PM EDT | 54.00 | 0.37 | 0.05 | 0.25 | -0.03 | -7.50% | 2 | 95 | 62.31% |
| BUD240802P00055000 | 2024-07-26 9:49AM EDT | 55.00 | 0.33 | 0.05 | 0.25 | +0.23 | +230.00% | 5 | 336 | 55.08% |
| BUD240802P00056000 | 2024-07-26 9:49AM EDT | 56.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 5 | 4,588 | 51.76% |
| BUD240802P00057000 | 2024-07-26 9:48AM EDT | 57.00 | 0.17 | 0.10 | 0.25 | -0.05 | -22.73% | 12 | 60 | 47.27% |
| BUD240802P00058000 | 2024-07-25 2:51PM EDT | 58.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 1 | 52 | 44.24% |
| BUD240802P00059000 | 2024-07-26 3:17PM EDT | 59.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 211 | 31 | 41.31% |
| BUD240802P00060000 | 2024-07-25 3:30PM EDT | 60.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 3 | 206 | 39.60% |
| BUD240802P00061000 | 2024-07-26 3:17PM EDT | 61.00 | 1.07 | 1.00 | 1.10 | -0.38 | -26.21% | 22 | 132 | 37.89% |
| BUD240802P00062000 | 2024-07-26 10:20AM EDT | 62.00 | 1.75 | 1.50 | 1.60 | -0.30 | -14.63% | 64 | 49 | 37.16% |
| BUD240802P00063000 | 2024-07-17 10:10AM EDT | 63.00 | 2.25 | 2.15 | 2.30 | 0.00 | - | 4 | 6 | 38.92% |
© 2024 Yahoo. All rights reserved.