BUD - Anheuser-Busch InBev SA/NV

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD200710C000400002020-06-22 6:40PM EDT40.0013.0013.0513.900.00--0356.25%
BUD200710C000415002020-06-19 9:47AM EDT41.5010.8011.4512.650.00-11386.72%
BUD200710C000425002020-07-07 10:39AM EDT42.509.7610.4011.35+2.76+39.43%11278.13%
BUD200710C000430002020-07-06 12:53PM EDT43.009.329.8011.15+2.52+37.06%10345.70%
BUD200710C000450002020-07-07 3:39PM EDT45.007.558.208.85+3.70+96.10%25221.88%
BUD200710C000455002020-06-22 12:49PM EDT45.506.057.258.550.00-21258.98%
BUD200710C000470002020-07-06 10:17AM EDT47.005.406.506.90-0.30-5.26%12109.38%
BUD200710C000475002020-06-22 6:40PM EDT47.506.006.006.400.00--0103.13%
BUD200710C000480002020-07-06 3:49PM EDT48.004.955.556.50+2.70+120.00%1218191.02%
BUD200710C000485002020-07-08 3:44PM EDT48.504.105.105.30+2.28+125.27%17087.50%
BUD200710C000490002020-07-07 11:49AM EDT49.003.623.855.10+2.04+129.11%123177.73%
BUD200710C000495002020-07-10 2:49PM EDT49.504.003.954.35+2.19+120.99%431122.27%
BUD200710C000500002020-07-10 2:05PM EDT50.003.453.603.80+2.33+208.04%5514464.06%
BUD200710C000505002020-07-10 2:49PM EDT50.503.003.103.30+1.86+163.16%717756.25%
BUD200710C000510002020-07-10 1:12PM EDT51.002.492.593.25+1.63+189.53%1724299.22%
BUD200710C000515002020-07-10 11:18AM EDT51.501.822.052.70+1.11+156.34%119180.08%
BUD200710C000520002020-07-10 2:57PM EDT52.001.641.591.91+1.01+160.32%6244872.07%
BUD200710C000530002020-07-10 3:16PM EDT53.000.700.700.92+0.24+52.17%16331344.92%
BUD200710C000540002020-07-10 3:22PM EDT54.000.050.020.05-0.52-91.23%24648714.06%
BUD200710C000550002020-07-10 11:58AM EDT55.000.030.000.03-0.21-87.50%3648732.03%
BUD200710C000560002020-07-09 3:46PM EDT56.000.010.000.00-0.18-94.74%2511025.00%
BUD200710C000565002020-07-08 12:02PM EDT56.500.050.000.01-0.09-64.29%44546.88%
BUD200710C000570002020-07-10 10:41AM EDT57.000.010.000.01-0.14-93.33%114650.00%
BUD200710C000575002020-07-08 10:00AM EDT57.500.010.000.00-0.16-94.12%16525.00%
BUD200710C000580002020-07-06 3:57PM EDT58.000.060.000.03-0.11-64.71%65871.88%
BUD200710C000585002020-07-09 9:40AM EDT58.500.010.000.00-0.11-91.67%11750.00%
BUD200710C000590002020-06-26 12:24PM EDT59.000.080.000.030.00-12584.38%
BUD200710C000600002020-07-08 9:34AM EDT60.000.010.000.01-0.10-90.91%1027684.38%
BUD200710C000610002020-06-24 1:07PM EDT61.000.110.000.010.00-43293.75%
BUD200710C000620002020-06-16 1:35PM EDT62.000.480.000.010.00-314106.25%
BUD200710C000625002020-06-30 9:48AM EDT62.500.010.000.01-0.15-93.75%122112.50%
BUD200710C000630002020-07-02 11:03AM EDT63.000.010.000.03-0.74-98.67%18132.81%
BUD200710C000640002020-06-22 6:40PM EDT64.001.120.000.040.00--4150.00%
BUD200710C000650002020-07-06 1:59PM EDT65.000.010.000.01-0.07-87.50%2153137.50%
BUD200710C000700002020-06-29 9:41AM EDT70.000.010.000.01-0.02-66.67%1156181.25%
BUD200710C000750002020-06-22 6:40PM EDT75.000.240.000.000.00--1550.00%
BUD200710C000800002020-06-22 6:40PM EDT80.000.100.000.000.00--1250.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD200710P000250002020-06-30 3:15PM EDT25.000.010.000.02+0.01--57537.50%
BUD200710P000350002020-06-26 10:05AM EDT35.000.130.000.020.00-46312.50%
BUD200710P000400002020-07-01 2:14PM EDT40.000.130.000.02-0.05-27.78%515225.00%
BUD200710P000410002020-06-19 11:21AM EDT41.000.200.000.020.00-1515206.25%
BUD200710P000415002020-06-26 12:01PM EDT41.500.300.000.000.00-1150.00%
BUD200710P000420002020-07-01 9:45AM EDT42.000.090.000.02-1.16-92.80%18425187.50%
BUD200710P000425002020-06-26 1:18PM EDT42.500.350.000.040.00-14196.88%
BUD200710P000430002020-07-07 11:13AM EDT43.000.030.000.02-0.42-93.33%127171.88%
BUD200710P000435002020-07-10 10:27AM EDT43.500.020.000.03-0.51-96.23%112171.88%
BUD200710P000440002020-07-10 11:16AM EDT44.000.010.000.02-0.54-98.18%216156.25%
BUD200710P000445002020-07-07 2:54PM EDT44.500.030.000.00-0.67-95.71%32250.00%
BUD200710P000450002020-07-06 3:23PM EDT45.000.030.000.02-0.71-95.95%141140.63%
BUD200710P000455002020-07-10 10:27AM EDT45.500.010.000.00-0.47-97.92%11450.00%
BUD200710P000460002020-07-02 2:58PM EDT46.000.140.000.02-0.75-84.27%730125.00%
BUD200710P000465002020-07-06 10:22AM EDT46.500.030.000.03-0.99-97.06%222123.44%
BUD200710P000470002020-07-08 1:44PM EDT47.000.020.000.02-1.47-98.66%2143109.38%
BUD200710P000475002020-07-09 2:05PM EDT47.500.030.000.00-1.70-98.27%26950.00%
BUD200710P000480002020-07-09 2:07PM EDT48.000.050.000.03-1.67-97.09%214999.22%
BUD200710P000485002020-07-09 9:44AM EDT48.500.050.000.03-2.07-97.64%12592.19%
BUD200710P000490002020-07-10 11:41AM EDT49.000.020.000.03-1.73-98.86%15384.38%
BUD200710P000495002020-07-09 11:18AM EDT49.500.230.000.03-2.09-90.09%411975.00%
BUD200710P000500002020-07-10 12:24PM EDT50.000.020.000.03-2.31-99.14%6210867.19%
BUD200710P000505002020-07-10 10:12AM EDT50.500.080.000.04-3.42-97.71%284962.50%
BUD200710P000510002020-07-10 10:52AM EDT51.000.100.000.03-3.33-97.08%83451.56%
BUD200710P000515002020-07-10 10:36AM EDT51.500.170.010.04-2.88-94.43%23852.34%
BUD200710P000520002020-07-10 9:54AM EDT52.000.440.010.02-2.42-84.62%2,0142,02636.72%
BUD200710P000530002020-07-10 1:02PM EDT53.000.170.040.06-4.02-95.94%266225.00%
BUD200710P000540002020-07-10 10:43AM EDT54.001.050.050.43-2.71-72.07%472321.68%
BUD200710P000550002020-07-09 3:13PM EDT55.003.990.861.47+0.24+6.40%384852.93%
BUD200710P000560002020-07-09 9:50AM EDT56.004.422.112.45-1.18-21.07%11772.66%
BUD200710P000565002020-06-22 6:40PM EDT56.502.942.492.910.00-3775.39%
BUD200710P000570002020-06-22 6:40PM EDT57.003.203.103.400.00-2582.42%
BUD200710P000575002020-07-09 9:34AM EDT57.505.523.653.95-2.88-34.29%210101.95%
BUD200710P000580002020-07-06 9:35AM EDT58.005.694.154.40+2.14+60.28%-1199.80%
BUD200710P000585002020-06-22 6:40PM EDT58.503.854.705.000.00--392.19%
BUD200710P000590002020-07-09 9:34AM EDT59.007.055.105.40+7.05-20116.41%
BUD200710P000600002020-07-07 9:59AM EDT60.007.556.006.95+7.55-20151.56%