BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD191220C000550002019-11-18 2:09PM EST55.0025.3522.8023.300.00-500144.34%
BUD191220C000600002019-11-18 2:35PM EST60.0020.0817.8518.450.00-240125.39%
BUD191220C000650002019-11-18 2:30PM EST65.0015.0412.8013.400.00-21088.67%
BUD191220C000700002019-11-19 12:13PM EST70.009.357.758.350.00-13054.49%
BUD191220C000740002019-11-19 9:33AM EST74.005.853.904.200.00--038.57%
BUD191220C000750002019-12-12 3:15PM EST75.003.372.933.20+0.57+20.36%2031.64%
BUD191220C000760002019-12-13 11:19AM EST76.002.122.032.12+0.07+3.41%78021.39%
BUD191220C000770002019-12-05 11:20AM EST77.002.191.211.330.00-44020.02%
BUD191220C000775002019-12-13 11:10AM EST77.501.090.890.94+0.10+10.10%66018.02%
BUD191220C000780002019-12-13 3:49PM EST78.000.650.620.66-0.31-32.29%33017.68%
BUD191220C000785002019-12-13 3:49PM EST78.500.420.400.43-0.11-20.75%93017.14%
BUD191220C000790002019-12-13 2:31PM EST79.000.310.250.28-0.08-20.51%19017.29%
BUD191220C000795002019-12-13 2:58PM EST79.500.220.150.17-0.08-26.67%209017.24%
BUD191220C000800002019-12-13 2:15PM EST80.000.140.080.11-0.09-39.13%136017.77%
BUD191220C000805002019-12-13 3:43PM EST80.500.070.050.07-0.17-70.83%54018.36%
BUD191220C000810002019-12-13 1:51PM EST81.000.070.030.05-0.05-41.67%108019.34%
BUD191220C000815002019-12-12 10:35AM EST81.500.100.020.040.00-2020.90%
BUD191220C000820002019-12-10 11:49AM EST82.000.100.010.030.00-6021.88%
BUD191220C000825002019-12-09 12:28PM EST82.500.130.000.030.00-150024.02%
BUD191220C000830002019-12-11 9:53AM EST83.000.070.000.030.00-1026.17%
BUD191220C000835002019-12-09 9:32AM EST83.500.080.000.030.00-2028.13%
BUD191220C000840002019-12-04 1:26PM EST84.000.130.000.030.00-100030.08%
BUD191220C000850002019-12-13 2:47PM EST85.000.010.000.010.00-11028.91%
BUD191220C000860002019-12-09 1:00PM EST86.000.010.000.030.00-1037.89%
BUD191220C000870002019-12-06 3:22PM EST87.000.030.000.050.00-6044.92%
BUD191220C000880002019-12-12 11:29AM EST88.000.030.000.050.00-6048.83%
BUD191220C000890002019-12-05 11:25AM EST89.000.020.000.050.00-6052.34%
BUD191220C000900002019-12-13 12:07PM EST90.000.010.000.010.00-5045.31%
BUD191220C000950002019-12-13 10:30AM EST95.000.020.000.02+0.01+100.00%3059.38%
BUD191220C001000002019-12-10 3:16PM EST100.000.020.000.050.00-2081.25%
BUD191220C001050002019-12-10 1:18PM EST105.000.050.000.050.00-1094.53%
BUD191220C001100002019-12-05 3:06PM EST110.000.030.000.050.00-40107.81%
BUD191220C001150002019-10-14 9:09AM EST115.000.040.000.050.00-80118.75%
BUD191220C001200002019-09-09 8:45AM EST120.000.060.000.060.00-1535132.81%
BUD191220C001250002019-09-03 10:31AM EST125.000.040.000.130.00-540157.81%
BUD191220C001300002019-08-15 9:46AM EST130.000.060.000.170.00-70174.61%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BUD191220P000500002019-10-30 9:12AM EST50.000.020.000.030.00-801,935132.81%
BUD191220P000550002019-11-11 9:34AM EST55.000.040.000.050.00-150152112.50%
BUD191220P000600002019-11-21 12:11PM EST60.000.030.000.050.00-200087.50%
BUD191220P000650002019-11-26 11:11AM EST65.000.010.000.030.00-10059.38%
BUD191220P000700002019-12-06 2:38PM EST70.000.010.000.030.00-1041.02%
BUD191220P000730002019-12-13 1:07PM EST73.000.020.000.03-0.04-66.67%2026.95%
BUD191220P000740002019-12-10 11:44AM EST74.000.040.010.03-0.04-50.00%2022.27%
BUD191220P000745002019-12-12 3:05PM EST74.500.120.020.040.00-8020.90%
BUD191220P000750002019-12-13 3:58PM EST75.000.050.030.05-0.11-68.75%8019.24%
BUD191220P000755002019-12-13 1:09PM EST75.500.080.050.08-0.18-69.23%1018.56%
BUD191220P000760002019-12-13 2:57PM EST76.000.100.090.13-0.30-75.00%12018.07%
BUD191220P000765002019-12-13 2:16PM EST76.500.180.160.19-0.35-66.04%18017.04%
BUD191220P000770002019-12-13 3:44PM EST77.000.280.270.30-0.32-53.33%54016.60%
BUD191220P000775002019-12-13 1:46PM EST77.500.380.430.46-0.42-52.50%91016.21%
BUD191220P000780002019-12-13 3:57PM EST78.000.610.640.69-0.63-50.81%145016.16%
BUD191220P000785002019-12-13 11:19AM EST78.501.080.920.98-0.18-14.29%113016.07%
BUD191220P000790002019-12-13 1:00PM EST79.001.201.271.33-0.58-32.58%6016.02%
BUD191220P000795002019-12-13 3:39PM EST79.501.691.581.74-0.41-19.52%10016.46%
BUD191220P000800002019-12-13 3:43PM EST80.002.092.072.17-0.45-17.72%507016.31%
BUD191220P000805002019-12-05 9:43AM EST80.502.042.462.710.00-1021.19%
BUD191220P000810002019-12-09 12:01AM EST81.002.352.893.250.00--026.07%
BUD191220P000815002019-12-02 10:33AM EST81.502.823.403.650.00-45022.66%
BUD191220P000820002019-12-02 11:59AM EST82.003.303.904.150.00-1025.00%
BUD191220P000825002019-12-04 3:38PM EST82.503.364.404.650.00--027.34%
BUD191220P000830002019-12-09 12:01AM EST83.003.954.805.200.00--033.69%
BUD191220P000850002019-12-12 11:37AM EST85.007.056.857.200.00-1043.07%
BUD191220P000860002019-11-20 12:41PM EST86.007.297.708.250.00--051.56%
BUD191220P000900002019-12-12 3:52PM EST90.0012.2011.5012.250.00-400068.95%
BUD191220P000950002019-12-12 3:52PM EST95.0017.2016.5517.350.00-400097.66%
BUD191220P001000002019-12-06 3:19PM EST100.0020.7821.5522.400.00-20120.90%
BUD191220P001050002019-10-18 9:20AM EST105.0012.850.000.000.00-200.00%
BUD191220P001100002019-09-20 9:41AM EST110.0014.4026.5030.950.00-341690.00%
BUD191220P001150002019-07-26 8:34AM EST115.0015.6017.9521.700.00-10320.00%
BUD191220P001200002019-08-27 9:03AM EST120.0025.2024.1027.500.00-100.00%
BUD191220P001300002019-09-04 9:40AM EST130.0035.7538.3542.100.00-1000.00%