Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510C00040000 | 2024-05-08 11:43AM EDT | 40.00 | 23.00 | 23.70 | 24.10 | 0.00 | - | 7 | 7 | 425.00% |
| BUD240510C00047000 | 2024-05-02 3:52PM EDT | 47.00 | 13.28 | 16.90 | 17.10 | 0.00 | - | - | 0 | 293.75% |
| BUD240510C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 6.50 | 8.90 | 10.80 | 0.00 | - | 1 | 0 | 299.61% |
| BUD240510C00057000 | 2024-05-02 3:12PM EDT | 57.00 | 3.30 | 6.90 | 7.10 | 0.00 | - | 1,280 | 0 | 128.91% |
| BUD240510C00058000 | 2024-05-09 2:32PM EDT | 58.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 4 | 5 | 90.63% |
| BUD240510C00059000 | 2024-05-08 10:08AM EDT | 59.00 | 4.00 | 4.90 | 5.20 | 0.00 | - | 10 | 238 | 77.34% |
| BUD240510C00060000 | 2024-05-09 2:34PM EDT | 60.00 | 4.90 | 3.90 | 4.10 | +1.47 | +42.86% | 1 | 798 | 80.47% |
| BUD240510C00061000 | 2024-05-09 2:34PM EDT | 61.00 | 2.43 | 2.95 | 3.10 | 0.00 | - | 3 | 212 | 64.06% |
| BUD240510C00062000 | 2024-05-10 10:34AM EDT | 62.00 | 1.82 | 1.95 | 2.10 | +0.32 | +21.33% | 10 | 127 | 47.27% |
| BUD240510C00063000 | 2024-05-10 11:46AM EDT | 63.00 | 1.05 | 0.95 | 1.10 | +0.48 | +84.21% | 51 | 77 | 28.91% |
| BUD240510C00064000 | 2024-05-10 12:05PM EDT | 64.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 656 | 665 | 10.06% |
| BUD240510C00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.70 | -0.10 | -33.33% | 1 | 30 | 54.59% |
| BUD240510C00066000 | 2024-05-08 9:33AM EDT | 66.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 102.73% |
| BUD240510C00067000 | 2024-05-09 1:11PM EDT | 67.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 69.92% |
| BUD240510C00068000 | 2024-05-07 3:41PM EDT | 68.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 21 | 146.48% |
| BUD240510C00069000 | 2024-05-07 1:08PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 311 | 73.44% |
| BUD240510C00070000 | 2024-05-08 3:53PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 201 | 85.16% |
| BUD240510C00071000 | 2024-05-09 1:11PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 96.09% |
| BUD240510C00072000 | 2024-05-07 1:39PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 122 | 107.03% |
| BUD240510C00073000 | 2024-05-07 1:02PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 446 | 117.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510P00047000 | 2024-05-06 10:59AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 17 | 540.82% |
| BUD240510P00048000 | 2024-05-07 9:34AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 67 | 50.00% |
| BUD240510P00049000 | 2024-05-07 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 514 | 223.44% |
| BUD240510P00050000 | 2024-05-07 12:17PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 115 | 209.38% |
| BUD240510P00051000 | 2024-05-08 11:15AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 407 | 193.75% |
| BUD240510P00052000 | 2024-05-06 9:46AM EDT | 52.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 4 | 5 | 325.39% |
| BUD240510P00053000 | 2024-05-09 1:11PM EDT | 53.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 69 | 236.72% |
| BUD240510P00054000 | 2024-05-07 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 136 | 150.00% |
| BUD240510P00055000 | 2024-05-07 2:59PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4,557 | 234.18% |
| BUD240510P00056000 | 2024-05-07 3:59PM EDT | 56.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 213.28% |
| BUD240510P00057000 | 2024-05-09 3:37PM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 329 | 107.81% |
| BUD240510P00058000 | 2024-05-09 1:56PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 93.75% |
| BUD240510P00059000 | 2024-05-08 9:57AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 989 | 79.69% |
| BUD240510P00060000 | 2024-05-08 1:33PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 481 | 66.41% |
| BUD240510P00061000 | 2024-05-09 9:57AM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 233 | 70.31% |
| BUD240510P00062000 | 2024-05-09 3:43PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 12.50% |
| BUD240510P00063000 | 2024-05-09 3:34PM EDT | 63.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 91 | 62 | 32.81% |
| BUD240510P00064000 | 2024-05-09 1:09PM EDT | 64.00 | 0.65 | 0.05 | 0.15 | +0.05 | +8.33% | 1 | 3 | 12.31% |
| BUD240510P00065000 | 2024-05-08 10:54AM EDT | 65.00 | 1.80 | 0.90 | 1.05 | 0.00 | - | - | 1 | 28.52% |
© 2024 Yahoo. All rights reserved.