BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD190301C000675002019-02-22 11:50PM EST67.507.607.658.150.00-1064.16%
BUD190301C000685002019-02-22 11:50PM EST68.506.706.707.200.00-12059.96%
BUD190301C000690002019-02-07 9:30AM EST69.008.426.257.050.00-101064.89%
BUD190301C000695002019-02-14 11:44AM EST69.506.605.856.350.00-1259.33%
BUD190301C000700002019-02-22 11:32AM EST70.005.405.505.80-2.38-30.59%4357.52%
BUD190301C000705002019-02-08 10:49AM EST70.506.205.005.500.00-11657.32%
BUD190301C000710002019-02-14 10:45AM EST71.005.704.555.150.00-21056.64%
BUD190301C000715002019-01-18 11:47PM EST71.502.904.204.800.00-171757.13%
BUD190301C000720002019-02-22 9:34AM EST72.003.103.854.15-3.03-49.43%72152.83%
BUD190301C000725002019-02-20 10:33AM EST72.505.803.453.800.00-51151.95%
BUD190301C000735002019-02-22 10:33AM EST73.502.442.763.05-3.01-55.23%72053.52%
BUD190301C000740002019-02-22 3:36PM EST74.002.522.492.72-1.60-38.83%19852.49%
BUD190301C000745002019-02-22 3:00PM EST74.502.152.242.41-2.54-54.16%354051.56%
BUD190301C000750002019-02-22 3:58PM EST75.002.101.922.15-2.17-50.82%455051.42%
BUD190301C000755002019-02-22 2:53PM EST75.501.641.681.93-1.41-46.23%4251.76%
BUD190301C000760002019-02-22 1:48PM EST76.001.481.471.65-1.04-41.27%42450.24%
BUD190301C000765002019-02-22 2:19PM EST76.501.361.281.44-1.38-50.36%165049.90%
BUD190301C000770002019-02-22 3:12PM EST77.001.051.101.21-1.37-56.61%1014748.63%
BUD190301C000775002019-02-22 12:10PM EST77.501.020.951.08-1.08-51.43%1107649.46%
BUD190301C000785002019-02-22 2:19PM EST78.500.760.670.79-0.88-53.66%56549.02%
BUD190301C000790002019-02-22 2:23PM EST79.000.580.550.71-0.80-57.97%511550.05%
BUD190301C000800002019-02-22 12:38PM EST80.000.440.370.49-0.47-51.65%316049.12%
BUD190301C000810002019-02-22 3:51PM EST81.000.330.260.36-0.32-49.23%10125649.71%
BUD190301C000815002019-02-20 1:28PM EST81.500.800.200.330.00-101950.98%
BUD190301C000825002019-02-22 3:55PM EST82.500.210.150.22-0.21-50.00%202750.39%
BUD190301C000830002019-02-22 12:38PM EST83.000.150.120.21-0.14-48.28%3952.15%
BUD190301C000835002019-02-22 11:50PM EST83.500.120.090.260.00-1152.15%
BUD190301C000840002019-02-14 9:30AM EST84.000.240.040.140.00-1151.76%
BUD190301C000850002019-02-20 11:15AM EST85.000.220.010.150.00-197150.20%
BUD190301C000900002019-02-14 9:30AM EST90.000.090.000.130.00-1166.02%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD190301P000550002019-02-22 10:38AM EST55.000.030.000.10+0.01+50.00%1600103.91%
BUD190301P000600002019-02-22 9:40AM EST60.000.070.020.33-0.13-65.00%4196.48%
BUD190301P000635002019-02-22 12:57PM EST63.500.140.080.18-0.03-17.65%42571.68%
BUD190301P000640002019-02-22 1:23PM EST64.000.160.150.28+0.06+60.00%21376.56%
BUD190301P000645002019-01-18 11:47PM EST64.500.630.130.240.00-505071.09%
BUD190301P000650002019-02-22 11:38AM EST65.000.200.160.24-0.28-58.33%41569.53%
BUD190301P000655002019-02-22 1:33PM EST65.500.220.180.27-0.73-76.84%6168.36%
BUD190301P000660002019-02-06 10:50AM EST66.000.200.160.290.00-2565.43%
BUD190301P000665002019-02-22 3:35PM EST66.500.250.180.47+0.10+66.67%1413868.65%
BUD190301P000670002019-02-22 11:50PM EST67.000.380.250.400.00-1065.43%
BUD190301P000675002019-02-22 2:33PM EST67.500.320.280.46+0.17+113.33%241264.65%
BUD190301P000680002019-02-22 10:00AM EST68.000.400.330.44+0.07+21.21%23062.11%
BUD190301P000685002019-02-11 12:54PM EST68.500.400.330.540.00-2261.13%
BUD190301P000690002019-02-22 3:59PM EST69.000.450.410.53+0.17+60.71%291259.18%
BUD190301P000700002019-02-22 1:08PM EST70.000.590.550.63+0.29+96.67%2025056.84%
BUD190301P000705002019-02-22 2:15PM EST70.500.700.560.76+0.11+18.64%2155.57%
BUD190301P000710002019-02-22 9:43AM EST71.000.980.700.81+0.36+58.06%300054.88%
BUD190301P000715002019-02-22 9:41AM EST71.501.110.770.92+0.69+164.29%111853.66%
BUD190301P000720002019-02-22 12:35PM EST72.001.020.851.03+0.59+137.21%281352.30%
BUD190301P000725002019-02-22 3:12PM EST72.501.200.971.16+0.70+140.00%92051.42%
BUD190301P000730002019-02-22 2:50PM EST73.001.391.181.31+0.70+101.45%10426951.61%
BUD190301P000735002019-02-15 10:41AM EST73.500.771.281.480.00-62450.20%
BUD190301P000740002019-02-22 2:49PM EST74.001.731.491.63+1.05+154.41%11310051.27%
BUD190301P000745002019-02-22 2:09PM EST74.501.871.691.84+0.63+50.81%191550.83%
BUD190301P000750002019-02-22 1:31PM EST75.002.171.852.09+1.25+135.87%141350.93%
BUD190301P000755002019-02-20 3:17PM EST75.500.992.142.310.00-56049.85%
BUD190301P000760002019-02-22 1:31PM EST76.002.702.332.58+1.26+87.50%207049.51%
BUD190301P000765002019-02-21 2:46PM EST76.501.522.712.910.00-192450.20%
BUD190301P000770002019-02-22 3:49PM EST77.003.163.003.20+1.69+114.97%93349.41%
BUD190301P000775002019-02-22 3:49PM EST77.503.533.253.65+1.53+76.50%98252.34%
BUD190301P000785002019-02-21 1:22PM EST78.502.434.004.400.00-293753.32%
BUD190301P000790002019-02-22 11:50PM EST79.002.724.404.850.00-191955.47%
BUD190301P000800002019-01-31 3:19PM EST80.004.455.255.700.00-5550.00%