BUD - Anheuser-Busch InBev SA/NV
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD230609C00054000 | 2023-06-02 3:51PM EDT | 54.00 | 1.30 | 1.25 | 1.45 | +0.40 | +44.44% | 210 | 394 | 32.13% |
| BUD230609C00055000 | 2023-06-02 3:59PM EDT | 55.00 | 0.70 | 0.65 | 0.75 | +0.21 | +42.86% | 494 | 716 | 27.10% |
| BUD230609C00056000 | 2023-06-02 3:59PM EDT | 56.00 | 0.34 | 0.35 | 0.40 | +0.08 | +30.77% | 224 | 429 | 27.93% |
| BUD230609C00057000 | 2023-06-02 3:42PM EDT | 57.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 127 | 129 | 28.91% |
| BUD230609C00058000 | 2023-06-02 3:57PM EDT | 58.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 11 | 106 | 30.27% |
| BUD230609C00059000 | 2023-06-01 3:45PM EDT | 59.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 85 | 36.91% |
| BUD230609C00060000 | 2023-06-02 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 98 | 37.50% |
| BUD230609C00061000 | 2023-05-26 10:42AM EDT | 61.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 42.97% |
| BUD230609C00062000 | 2023-06-01 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 90 | 51.76% |
| BUD230609C00063000 | 2023-05-30 9:30AM EDT | 63.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 42 | 81.45% |
| BUD230609C00064000 | 2023-05-31 9:50AM EDT | 64.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 86 | 78.32% |
| BUD230609C00065000 | 2023-05-19 2:50PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 64 | 67.19% |
| BUD230609C00066000 | 2023-05-30 9:30AM EDT | 66.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
| BUD230609C00067000 | 2023-05-30 11:27AM EDT | 67.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 76.95% |
| BUD230609C00068000 | 2023-05-18 11:37AM EDT | 68.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 81.45% |
| BUD230609C00069000 | 2023-05-26 9:38AM EDT | 69.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 132.91% |
| BUD230609C00070000 | 2023-05-31 2:41PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 19 | 90.23% |
| BUD230609C00071000 | 2023-05-12 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 123.05% |
| BUD230609C00072000 | 2023-05-08 10:34AM EDT | 72.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 6 | 98.83% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD230609P00035000 | 2023-05-30 3:47PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 137.50% |
| BUD230609P00045000 | 2023-06-01 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 2 | 13 | 66.41% |
| BUD230609P00046000 | 2023-06-01 3:28PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 1 | 189 | 59.77% |
| BUD230609P00047000 | 2023-06-01 10:50AM EDT | 47.00 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 1 | 66 | 53.13% |
| BUD230609P00049000 | 2023-06-02 3:29PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 20 | 107 | 52.73% |
| BUD230609P00050000 | 2023-06-02 3:51PM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 194 | 1,400 | 49.81% |
| BUD230609P00051000 | 2023-06-02 3:59PM EDT | 51.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 97 | 2,229 | 41.60% |
| BUD230609P00052000 | 2023-06-02 3:59PM EDT | 52.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 386 | 716 | 36.33% |
| BUD230609P00053000 | 2023-06-02 3:56PM EDT | 53.00 | 0.23 | 0.20 | 0.25 | -0.42 | -64.62% | 846 | 2,769 | 29.69% |
| BUD230609P00054000 | 2023-06-02 3:58PM EDT | 54.00 | 0.41 | 0.40 | 0.45 | -0.59 | -59.00% | 1,104 | 1,678 | 26.76% |
| BUD230609P00055000 | 2023-06-02 3:58PM EDT | 55.00 | 0.82 | 0.75 | 0.80 | -0.88 | -51.76% | 417 | 874 | 23.83% |
| BUD230609P00056000 | 2023-06-02 3:42PM EDT | 56.00 | 1.55 | 1.35 | 1.50 | -0.86 | -35.68% | 301 | 274 | 25.98% |
| BUD230609P00057000 | 2023-06-02 3:58PM EDT | 57.00 | 2.30 | 2.15 | 2.35 | -0.73 | -24.09% | 283 | 211 | 28.91% |
| BUD230609P00058000 | 2023-06-02 3:21PM EDT | 58.00 | 3.46 | 3.00 | 3.30 | -0.64 | -15.61% | 243 | 130 | 33.79% |
| BUD230609P00059000 | 2023-06-02 3:35PM EDT | 59.00 | 4.40 | 4.00 | 4.50 | -0.73 | -14.23% | 5 | 56 | 52.93% |
| BUD230609P00060000 | 2023-06-02 2:02PM EDT | 60.00 | 5.45 | 5.00 | 5.40 | -0.55 | -9.17% | 4 | 79 | 54.59% |
| BUD230609P00061000 | 2023-06-01 9:35AM EDT | 61.00 | 7.28 | 6.00 | 6.40 | 0.00 | - | 1 | 10 | 61.52% |
| BUD230609P00062000 | 2023-06-02 3:46PM EDT | 62.00 | 7.20 | 7.00 | 7.70 | -0.97 | -11.87% | 1 | 7 | 64.26% |
| BUD230609P00063000 | 2023-06-02 9:55AM EDT | 63.00 | 8.60 | 7.90 | 8.90 | -1.10 | -11.34% | 1 | 142 | 74.41% |
| BUD230609P00064000 | 2023-06-01 12:00PM EDT | 64.00 | 9.90 | 8.90 | 11.50 | 0.00 | - | 2 | 2 | 125.29% |
| BUD230609P00065000 | 2023-05-30 11:46AM EDT | 65.00 | 10.10 | 9.90 | 12.50 | 0.00 | - | 4 | 0 | 132.62% |
| BUD230609P00066000 | 2023-05-25 11:59AM EDT | 66.00 | 9.28 | 10.50 | 13.50 | 0.00 | - | 8 | 0 | 129.88% |
| BUD230609P00067000 | 2023-05-10 9:33AM EDT | 67.00 | 4.80 | 10.60 | 12.60 | 0.00 | - | 1 | 0 | 112.89% |
| BUD230609P00070000 | 2023-05-10 3:39PM EDT | 70.00 | 8.10 | 14.70 | 16.80 | 0.00 | - | 2 | 0 | 140.23% |
© 2023 Yahoo. All rights reserved.