BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD190726C000780002019-06-25 3:50PM EDT78.0011.0816.1017.900.00--074.22%
BUD190726C000800002019-07-05 10:22AM EDT80.0012.4914.3015.950.00-1085.55%
BUD190726C000820002019-06-17 12:10AM EDT82.005.356.757.000.00--00.00%
BUD190726C000825002019-06-21 12:02PM EDT82.508.5011.5012.500.00-4455.47%
BUD190726C000830002019-07-15 11:22AM EDT83.005.9511.2012.800.00-1053.13%
BUD190726C000835002019-07-19 9:38AM EDT83.5010.8010.8512.250.00-3059.77%
BUD190726C000840002019-07-17 3:06PM EDT84.004.9310.5511.700.00-5065.23%
BUD190726C000850002019-07-19 10:55AM EDT85.008.299.3511.000.00-1063.87%
BUD190726C000855002019-07-12 2:59PM EDT85.502.747.8510.200.00-16087.40%
BUD190726C000860002019-07-17 9:31AM EDT86.003.807.209.750.00-2086.04%
BUD190726C000865002019-07-12 2:57PM EDT86.502.227.809.300.00-192684.57%
BUD190726C000870002019-07-18 12:32PM EDT87.004.056.658.500.00-8069.53%
BUD190726C000875002019-07-22 3:37PM EDT87.507.367.457.75+4.34+143.71%6054.88%
BUD190726C000880002019-07-18 1:29PM EDT88.002.665.757.950.00-2079.25%
BUD190726C000885002019-07-22 12:47PM EDT88.506.745.557.15+1.69+33.47%1065.53%
BUD190726C000890002019-07-19 11:06AM EDT89.004.856.106.350.00-18050.78%
BUD190726C000895002019-07-19 1:40PM EDT89.505.055.555.900.00-15049.71%
BUD190726C000900002019-07-22 3:48PM EDT90.005.305.205.45+1.13+27.10%1048.39%
BUD190726C000905002019-07-19 1:55PM EDT90.504.404.805.050.00-269548.54%
BUD190726C000915002019-07-22 3:56PM EDT91.504.074.004.20+0.62+17.97%8011846.09%
BUD190726C000920002019-07-22 3:03PM EDT92.003.703.603.95+0.55+17.46%1049.17%
BUD190726C000925002019-07-19 2:09PM EDT92.502.903.153.500.00-20046.39%
BUD190726C000930002019-07-22 12:47PM EDT93.003.052.913.15+0.63+26.03%1045.90%
BUD190726C000935002019-07-22 12:14PM EDT93.502.702.592.73+0.59+27.96%81943.31%
BUD190726C000940002019-07-22 12:32PM EDT94.002.452.292.43+0.37+17.79%21043.21%
BUD190726C000950002019-07-22 3:57PM EDT95.001.751.751.86+0.11+6.71%66042.29%
BUD190726C000960002019-07-22 11:57AM EDT96.001.331.291.36+0.11+9.02%2041.02%
BUD190726C000965002019-07-22 10:28AM EDT96.501.041.081.17+0.08+8.33%31041.04%
BUD190726C000970002019-07-22 3:03PM EDT97.000.900.911.00+0.02+2.27%57041.07%
BUD190726C000975002019-07-19 2:27PM EDT97.500.680.740.850.00-13041.07%
BUD190726C000985002019-07-22 1:15PM EDT98.500.630.510.59+0.15+31.25%27-40.77%
BUD190726C001000002019-07-22 2:11PM EDT100.000.350.270.33+0.06+20.69%8040.72%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD190726P000700002019-07-18 10:31AM EDT70.000.070.000.050.00-30107.03%
BUD190726P000765002019-06-27 3:31PM EDT76.500.340.000.090.00-5085.16%
BUD190726P000775002019-07-15 10:10AM EDT77.500.150.000.120.00-3083.98%
BUD190726P000780002019-07-12 2:29PM EDT78.000.340.000.080.00-41277.34%
BUD190726P000785002019-06-27 3:31PM EDT78.500.470.000.130.00--080.47%
BUD190726P000790002019-07-18 10:31AM EDT79.000.180.000.130.00-6078.13%
BUD190726P000795002019-07-05 9:54AM EDT79.500.110.040.120.00-1078.52%
BUD190726P000800002019-07-19 1:28PM EDT80.000.050.000.120.00-101972.66%
BUD190726P000810002019-07-18 10:24AM EDT81.000.180.100.130.00-13076.17%
BUD190726P000815002019-07-08 2:57PM EDT81.500.190.090.130.00-1073.05%
BUD190726P000820002019-07-22 9:41AM EDT82.000.010.110.07-0.43-97.73%2067.97%
BUD190726P000830002019-07-22 3:32PM EDT83.000.050.000.07-0.26-83.87%1654.30%
BUD190726P000835002019-07-15 11:26AM EDT83.500.490.000.080.00-3053.52%
BUD190726P000840002019-07-19 2:12PM EDT84.000.090.000.080.00-4051.17%
BUD190726P000845002019-07-22 9:33AM EDT84.500.080.000.09-0.01-11.11%1050.00%
BUD190726P000850002019-07-19 12:25PM EDT85.000.140.000.100.00-32655.08%
BUD190726P000855002019-07-19 1:19PM EDT85.500.130.050.110.00-20050.39%
BUD190726P000860002019-07-19 10:51AM EDT86.000.200.000.120.00-2052.15%
BUD190726P000865002019-07-16 10:19AM EDT86.501.270.060.130.00-15050.49%
BUD190726P000870002019-07-22 9:48AM EDT87.000.140.090.15-0.74-84.09%1049.51%
BUD190726P000875002019-07-22 12:14PM EDT87.500.160.110.17-0.93-85.32%1048.34%
BUD190726P000880002019-07-22 12:35PM EDT88.000.190.120.18-0.13-40.62%22046.39%
BUD190726P000885002019-07-22 3:32PM EDT88.500.210.160.24-0.26-55.32%17247.07%
BUD190726P000890002019-07-18 3:20PM EDT89.000.280.210.26-1.40-83.33%4045.31%
BUD190726P000895002019-07-22 10:16AM EDT89.500.360.260.31-0.05-12.20%12044.73%
BUD190726P000900002019-07-22 3:23PM EDT90.000.360.320.38-0.16-30.77%32044.63%
BUD190726P000905002019-07-22 11:09AM EDT90.500.500.390.45-0.07-12.28%11044.04%
BUD190726P000915002019-07-22 1:04PM EDT91.500.590.550.65-0.16-21.33%21043.70%
BUD190726P000920002019-07-22 2:22PM EDT92.000.710.650.75-0.22-23.66%11042.87%
BUD190726P000930002019-07-22 11:51AM EDT93.001.010.931.04-0.71-41.28%71742.43%
BUD190726P000935002019-07-22 10:19AM EDT93.501.321.101.24-0.60-31.25%--42.82%
BUD190726P000940002019-07-22 3:57PM EDT94.001.311.291.41-0.34-20.61%52-42.04%
BUD190726P000950002019-07-22 3:04PM EDT95.001.851.741.87-0.28-13.15%59-41.85%