Singapore markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.82-0.06 (-0.11%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD201002C000400002020-09-24 9:34AM EDT40.0012.0011.9513.80+12.00--2100.78%
BUD201002C000500002020-09-25 2:23PM EDT50.002.802.933.10+2.80-1042.19%
BUD201002C000510002020-09-25 3:21PM EDT51.002.252.062.40-0.24-9.64%3645.02%
BUD201002C000520002020-09-25 3:46PM EDT52.001.441.391.48+0.22+18.03%12035.16%
BUD201002C000525002020-09-25 3:57PM EDT52.501.151.091.19+1.15-132535.16%
BUD201002C000530002020-09-25 3:31PM EDT53.000.900.810.92-0.22-19.64%141234.47%
BUD201002C000535002020-09-25 3:59PM EDT53.500.680.620.70+0.68-191634.18%
BUD201002C000540002020-09-25 3:50PM EDT54.000.480.470.53-0.22-31.43%213534.33%
BUD201002C000545002020-09-25 3:57PM EDT54.500.360.330.38-0.16-30.77%25133.89%
BUD201002C000550002020-09-25 3:33PM EDT55.000.270.240.28-0.15-35.71%276034.28%
BUD201002C000555002020-09-25 2:31PM EDT55.500.150.160.20-0.14-48.28%72434.47%
BUD201002C000560002020-09-24 2:08PM EDT56.000.200.110.140.00-134034.57%
BUD201002C000565002020-09-25 12:26PM EDT56.500.070.080.10-0.17-70.83%141935.06%
BUD201002C000570002020-09-25 9:55AM EDT57.000.070.050.07-0.01-12.50%92835.35%
BUD201002C000575002020-09-24 12:42PM EDT57.500.070.000.220.00-29751.17%
BUD201002C000580002020-09-24 1:09PM EDT58.000.050.000.100.00-16544.92%
BUD201002C000585002020-09-24 9:32AM EDT58.500.050.000.050.00-64141.80%
BUD201002C000590002020-09-21 1:31PM EDT59.000.140.000.180.00-14550.00%
BUD201002C000595002020-09-25 11:18AM EDT59.500.030.000.17+0.01+50.00%36352.34%
BUD201002C000600002020-09-23 10:27AM EDT60.000.030.000.140.00-118253.13%
BUD201002C000605002020-09-22 2:45PM EDT60.500.050.000.200.00-53059.96%
BUD201002C000610002020-09-24 9:33AM EDT61.000.030.000.200.00-42762.70%
BUD201002C000615002020-09-21 11:51AM EDT61.500.060.000.140.00-53661.33%
BUD201002C000620002020-09-22 2:52PM EDT62.000.040.000.200.00-22868.36%
BUD201002C000625002020-09-18 10:40AM EDT62.500.170.000.070.00-11559.38%
BUD201002C000630002020-09-08 10:33AM EDT63.000.420.000.080.00-1862.89%
BUD201002C000640002020-09-22 10:47AM EDT64.000.030.000.130.00-162173.05%
BUD201002C000650002020-09-17 11:03AM EDT65.000.120.000.040.00-1965.63%
BUD201002C000660002020-09-03 11:02AM EDT66.000.530.000.090.00-2277.73%
BUD201002C000700002020-09-09 3:54PM EDT70.000.100.000.070.00-11391.41%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD201002P000450002020-09-10 11:51AM EDT45.000.090.000.080.00-101159.77%
BUD201002P000475002020-09-25 1:31PM EDT47.500.060.000.13+0.06-1053.91%
BUD201002P000480002020-09-25 3:14PM EDT48.000.070.000.22+0.07-5057.23%
BUD201002P000485002020-09-25 9:52AM EDT48.500.160.030.09+0.16-1041.60%
BUD201002P000500002020-09-25 11:06AM EDT50.000.340.160.19+0.04+13.33%2423536.91%
BUD201002P000510002020-09-25 3:33PM EDT51.000.340.310.36-0.08-19.05%296335.65%
BUD201002P000515002020-09-25 3:33PM EDT51.500.460.430.48-0.15-24.59%106534.86%
BUD201002P000520002020-09-25 3:23PM EDT52.000.570.580.60-0.15-20.83%7915232.96%
BUD201002P000525002020-09-25 2:25PM EDT52.500.930.780.84-0.01-1.06%1213234.08%
BUD201002P000530002020-09-25 12:17PM EDT53.001.441.021.09+0.32+28.57%74434.13%
BUD201002P000535002020-09-25 2:54PM EDT53.501.451.301.38+0.05+3.57%114334.18%
BUD201002P000540002020-09-25 3:46PM EDT54.001.681.441.70+0.27+19.15%117533.94%
BUD201002P000545002020-09-25 2:05PM EDT54.502.201.952.09+1.03+88.03%12435.16%
BUD201002P000550002020-09-22 10:21AM EDT55.001.342.152.810.00-46649.37%
BUD201002P000555002020-09-25 2:46PM EDT55.503.002.522.97-0.38-11.24%63139.26%
BUD201002P000560002020-09-21 11:02AM EDT56.002.403.203.500.00-123045.12%
BUD201002P000565002020-09-25 3:16PM EDT56.503.653.204.65+0.23+6.73%13078.52%
BUD201002P000570002020-09-23 10:37AM EDT57.003.753.605.150.00-23983.50%
BUD201002P000575002020-09-24 10:25AM EDT57.505.224.155.150.00-14865.53%
BUD201002P000580002020-09-22 3:19PM EDT58.004.054.506.250.00-52252.93%
BUD201002P000585002020-09-03 11:40AM EDT58.502.055.556.550.00-11567.97%
BUD201002P000590002020-09-16 2:47PM EDT59.002.425.307.100.00-556899.61%
BUD201002P000595002020-09-03 3:47PM EDT59.503.056.408.400.00-82394.34%
BUD201002P000600002020-08-24 12:04AM EDT60.003.910.000.000.00--00.00%