Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD220527C00052000 | 2022-05-27 2:26PM EDT | 52.00 | 4.58 | 4.50 | 4.80 | +0.73 | +18.96% | 1 | 11 | 121.09% |
| BUD220527C00053000 | 2022-05-20 12:33PM EDT | 53.00 | 1.60 | 3.60 | 3.80 | 0.00 | - | 8 | 8 | 75.00% |
| BUD220527C00054000 | 2022-05-27 1:47PM EDT | 54.00 | 2.37 | 2.60 | 2.85 | +0.67 | +39.41% | 2 | 5 | 64.45% |
| BUD220527C00055000 | 2022-05-27 12:00PM EDT | 55.00 | 1.60 | 1.50 | 1.80 | -0.20 | -11.11% | 1 | 62 | 57.03% |
| BUD220527C00056000 | 2022-05-27 3:03PM EDT | 56.00 | 0.65 | 0.65 | 0.80 | -0.05 | -7.14% | 19 | 38 | 32.62% |
| BUD220527C00057000 | 2022-05-27 10:40AM EDT | 57.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 12 | 159 | 19.53% |
| BUD220527C00058000 | 2022-05-27 1:40PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 13 | 89 | 34.77% |
| BUD220527C00059000 | 2022-05-26 9:59AM EDT | 59.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 58.20% |
| BUD220527C00060000 | 2022-05-27 10:04AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 68.75% |
| BUD220527C00061000 | 2022-05-25 1:38PM EDT | 61.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 56 | 65 | 135.94% |
| BUD220527C00062000 | 2022-05-25 10:13AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 98.44% |
| BUD220527C00063000 | 2022-05-23 3:32PM EDT | 63.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 99 | 173.44% |
| BUD220527C00064000 | 2022-05-23 1:54PM EDT | 64.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 26 | 162.50% |
| BUD220527C00065000 | 2022-04-20 1:46PM EDT | 65.00 | 1.05 | 0.00 | 0.45 | 0.00 | - | - | 3 | 188.67% |
| BUD220527C00066000 | 2022-04-29 10:00AM EDT | 66.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 223.83% |
| BUD220527C00070000 | 2022-05-16 2:39PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 198.44% |
| BUD220527C00075000 | 2022-05-13 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 299.61% |
| BUD220527C00080000 | 2022-05-26 10:49AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 76 | 658 | 298.44% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD220527P00035000 | 2022-05-05 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 384.38% |
| BUD220527P00040000 | 2022-05-18 2:16PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 287.50% |
| BUD220527P00045000 | 2022-05-19 11:04AM EDT | 45.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 235.94% |
| BUD220527P00047000 | 2022-05-20 12:20PM EDT | 47.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 197.66% |
| BUD220527P00048000 | 2022-05-20 1:58PM EDT | 48.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 178.91% |
| BUD220527P00049000 | 2022-05-23 2:12PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 21 | 160.16% |
| BUD220527P00050000 | 2022-05-19 3:41PM EDT | 50.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 142.19% |
| BUD220527P00051000 | 2022-05-27 3:14PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 114.06% |
| BUD220527P00052000 | 2022-05-24 12:30PM EDT | 52.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 99 | 96.09% |
| BUD220527P00053000 | 2022-05-25 3:59PM EDT | 53.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 53 | 78.91% |
| BUD220527P00054000 | 2022-05-27 10:52AM EDT | 54.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 32 | 60.94% |
| BUD220527P00055000 | 2022-05-27 10:52AM EDT | 55.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 70 | 51.17% |
| BUD220527P00056000 | 2022-05-26 1:08PM EDT | 56.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 28.13% |
| BUD220527P00057000 | 2022-05-27 10:28AM EDT | 57.00 | 0.60 | 0.20 | 0.55 | -3.08 | -83.70% | 1 | 18 | 29.88% |
| BUD220527P00058000 | 2022-05-27 10:36AM EDT | 58.00 | 1.50 | 1.20 | 1.45 | -0.84 | -35.90% | 1 | 2 | 44.53% |
| BUD220527P00059000 | 2022-05-12 11:52AM EDT | 59.00 | 5.30 | 2.15 | 2.50 | 0.00 | - | 1 | 9 | 72.27% |
| BUD220527P00060000 | 2022-05-17 10:42AM EDT | 60.00 | 3.50 | 3.20 | 3.40 | +0.38 | +12.18% | 1 | 1 | 71.48% |
| BUD220527P00065000 | 2022-05-20 3:34PM EDT | 65.00 | 11.00 | 8.20 | 8.50 | 0.00 | - | 1 | 0 | 109.38% |
| BUD220527P00066000 | 2022-04-19 12:14PM EDT | 66.00 | 7.37 | 9.90 | 13.60 | 0.00 | - | - | 0 | 466.60% |
| BUD220527P00067000 | 2022-05-05 9:42AM EDT | 67.00 | 9.43 | 10.20 | 10.50 | 0.00 | - | - | 0 | 131.25% |
© 2022 Yahoo. All rights reserved.
