BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD180921C000600002018-09-07 9:47AM EDT60.0028.9029.5030.55-11.50-28.47%2941261.72%
BUD180921C000750002018-08-03 9:38AM EDT75.0025.5525.8526.10-0.05-0.20%2912729.59%
BUD180921C000800002018-09-18 11:21AM EDT80.0010.350.000.000.00-100.00%
BUD180921C000850002018-09-13 10:45AM EDT85.004.604.354.500.00-1302890.00%
BUD180921C000860002018-09-17 1:20PM EDT86.003.650.000.000.00-400.00%
BUD180921C000870002018-09-18 11:24AM EDT87.003.310.000.000.00-1000.00%
BUD180921C000880002018-09-19 12:59PM EDT88.002.310.000.000.00-3900.00%
BUD180921C000890002018-09-19 12:55PM EDT89.001.490.000.000.00-400.00%
BUD180921C000900002018-09-19 3:49PM EDT90.000.520.000.000.00-16900.39%
BUD180921C000910002018-09-19 3:16PM EDT91.000.160.000.000.00-4206.25%
BUD180921C000920002018-09-19 3:28PM EDT92.000.030.000.000.00-106.25%
BUD180921C000925002018-09-19 3:28PM EDT92.500.020.000.000.00-207012.50%
BUD180921C000930002018-09-18 11:28AM EDT93.000.050.000.000.00-6012.50%
BUD180921C000935002018-09-18 1:16PM EDT93.500.040.000.000.00-1012.50%
BUD180921C000940002018-09-17 3:11PM EDT94.000.050.000.000.00-250012.50%
BUD180921C000945002018-09-10 11:39AM EDT94.500.170.020.050.00-104639.45%
BUD180921C000950002018-09-19 3:29PM EDT95.000.020.000.000.00-6025.00%
BUD180921C000955002018-09-04 1:00PM EDT95.500.400.080.280.00-849561.13%
BUD180921C000960002018-09-12 10:35AM EDT96.000.050.000.040.00-102147.27%
BUD180921C000965002018-09-13 11:48AM EDT96.500.030.000.040.00-16250.39%
BUD180921C000970002018-09-06 11:16AM EDT97.000.110.040.180.00-14964.84%
BUD180921C000975002018-09-07 10:28AM EDT97.500.110.040.11-0.24-68.57%10038363.28%
BUD180921C000980002018-09-13 10:47AM EDT98.000.020.000.030.00-118351.56%
BUD180921C000985002018-09-12 9:32AM EDT98.500.010.000.030.00-216053.91%
BUD180921C000990002018-09-04 3:45PM EDT99.000.090.000.080.00-229765.23%
BUD180921C000995002018-08-28 10:59AM EDT99.501.250.110.170.00-136385.55%
BUD180921C001000002018-09-19 3:01PM EDT100.000.030.000.000.00-7025.00%
BUD180921C001010002018-09-18 12:12PM EDT101.000.020.000.000.00-2050.00%
BUD180921C001020002018-09-05 12:19PM EDT102.000.030.000.100.00-312484.77%
BUD180921C001030002018-09-18 1:35PM EDT103.000.010.000.000.00-12050.00%
BUD180921C001040002018-09-11 1:57PM EDT104.000.030.000.040.00-35184.38%
BUD180921C001050002018-09-19 12:12PM EDT105.000.010.000.000.00-3050.00%
BUD180921C001060002018-08-28 1:32PM EDT106.000.100.000.040.00-2893.75%
BUD180921C001070002018-08-28 12:09PM EDT107.000.090.000.040.00-5098.44%
BUD180921C001080002018-08-24 11:46PM EDT108.000.100.020.090.00-11117.58%
BUD180921C001100002018-09-19 2:06PM EDT110.000.040.000.000.00-1050.00%
BUD180921C001150002018-09-12 1:19PM EDT115.000.030.000.030.00-24,386128.13%
BUD180921C001200002018-09-18 9:45AM EDT120.000.010.000.000.00-1050.00%
BUD180921C001250002018-09-11 2:00PM EDT125.000.030.000.030.00-13,203165.63%
BUD180921C001300002018-08-16 10:14AM EDT130.000.010.000.020.00-11,315175.00%
BUD180921C001350002018-08-06 2:42PM EDT135.000.010.000.040.00-2573206.25%
BUD180921C001400002018-07-09 3:33PM EDT140.000.010.000.04+0.01+100.00%418221.88%
BUD180921C001450002018-09-20 4:02AM EDT145.000.630.000.00+0.63+100.00%2050.00%
BUD180921C001500002018-04-27 11:44PM EDT150.000.030.000.07+0.03+100.00%1010267.19%
BUD180921C001550002018-06-15 11:46PM EDT155.000.030.000.04+0.03+100.00%11265.63%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD180921P000600002018-08-22 6:14PM EDT60.000.050.000.040.00+100.00%326215.63%
BUD180921P000650002018-06-19 1:31PM EDT65.000.060.000.030.00+100.00%1236168.75%
BUD180921P000700002018-09-12 11:46AM EDT70.000.010.000.030.00-225301134.38%
BUD180921P000750002018-09-12 3:11PM EDT75.000.020.000.030.00-525651100.00%
BUD180921P000800002018-09-18 10:29AM EDT80.000.010.000.000.00-25050.00%
BUD180921P000840002018-09-18 10:01AM EDT84.000.050.000.000.00-16025.00%
BUD180921P000850002018-09-17 12:41PM EDT85.000.050.000.000.00-1025.00%
BUD180921P000860002018-09-14 11:56PM EDT86.000.580.120.170.00-101049.22%
BUD180921P000870002018-09-18 10:01AM EDT87.000.120.000.000.00-16012.50%
BUD180921P000880002018-09-19 9:32AM EDT88.000.290.000.000.00-106.25%
BUD180921P000890002018-09-19 10:12AM EDT89.000.380.000.000.00-6803.13%
BUD180921P000900002018-09-19 3:32PM EDT90.000.600.000.000.00-4400.00%
BUD180921P000920002018-09-19 12:31PM EDT92.002.110.000.000.00-300.00%
BUD180921P000925002018-09-19 11:54AM EDT92.502.700.000.000.00-1300.00%
BUD180921P000930002018-09-19 10:39AM EDT93.003.400.000.000.00-100.00%
BUD180921P000935002018-09-14 10:01AM EDT93.504.004.154.400.00-222074.02%
BUD180921P000940002018-09-18 2:05PM EDT94.003.450.000.000.00-700.00%
BUD180921P000945002018-09-18 1:12PM EDT94.503.930.000.000.00-100.00%
BUD180921P000950002018-09-19 10:02AM EDT95.005.500.000.000.00-600.00%
BUD180921P000955002018-09-18 12:01PM EDT95.505.150.000.000.00-400.00%
BUD180921P000960002018-09-11 3:08PM EDT96.007.936.606.850.00-13796.88%
BUD180921P000965002018-09-17 11:20AM EDT96.506.920.000.000.00-3800.00%
BUD180921P000970002018-09-12 12:34PM EDT97.008.707.608.100.00-1380113.18%
BUD180921P000975002018-08-31 9:33AM EDT97.504.104.454.650.00+77.49%1600.00%
BUD180921P000980002018-09-17 11:17AM EDT98.008.360.000.000.00-3000.00%
BUD180921P000985002018-08-31 10:38AM EDT98.504.455.355.600.00+61.23%362280.00%
BUD180921P000990002018-09-07 9:57AM EDT99.0010.109.109.550.00+65.57%2923594.34%
BUD180921P000995002018-09-07 12:48PM EDT99.509.709.3512.050.00+387.44%178155.18%
BUD180921P001000002018-09-19 12:17PM EDT100.0010.170.000.000.00-200.00%
BUD180921P001010002018-08-23 9:49AM EDT101.003.493.103.500.00-11000.00%
BUD180921P001020002018-08-21 10:03AM EDT102.002.313.804.300.00-25260.00%
BUD180921P001040002018-08-24 9:32AM EDT104.005.705.706.050.00-3200.00%
BUD180921P001050002018-09-14 11:17AM EDT105.0015.6715.6015.95+0.72+4.82%1131174.61%
BUD180921P001100002018-08-31 12:38PM EDT110.0017.2016.7017.200.00+77.32%3220.00%
BUD180921P001150002018-08-22 6:14PM EDT115.0010.0011.2015.200.00-32320.00%
BUD180921P001200002018-08-22 6:14PM EDT120.0022.2018.2022.500.00-292230.00%
BUD180921P001250002018-08-22 6:14PM EDT125.0029.5021.2522.150.00+100.00%16080.00%
BUD180921P001300002018-09-20 4:03AM EDT130.0018.350.000.00+18.35+100.00%2200.00%
BUD180921P001350002018-09-20 4:03AM EDT135.0022.900.000.00+22.90+100.00%1000.00%
BUD180921P001450002018-08-22 6:14PM EDT145.0039.1041.4042.700.00+100.00%12130.00%