BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD190426C000775002019-04-12 11:03AM EDT77.5010.8611.0014.800.00-1698.24%
BUD190426C000790002019-03-22 3:41PM EDT79.003.489.6513.400.00-3395.21%
BUD190426C000795002019-03-18 10:03AM EDT79.503.858.5510.100.00-990.00%
BUD190426C000810002019-04-04 2:06PM EDT81.004.467.1011.350.00-1466.02%
BUD190426C000815002019-04-05 9:30AM EDT81.505.346.6510.050.00-47116.21%
BUD190426C000820002019-04-17 10:26AM EDT82.006.706.9510.300.00-31179.25%
BUD190426C000825002019-03-19 2:39PM EDT82.503.206.059.800.00-111367.24%
BUD190426C000830002019-04-04 1:04PM EDT83.002.996.159.250.00-101575.10%
BUD190426C000835002019-03-29 1:08PM EDT83.502.265.008.800.00-333359.57%
BUD190426C000840002019-04-12 11:09AM EDT84.004.754.508.300.00-42556.25%
BUD190426C000845002019-04-16 11:28AM EDT84.505.053.508.000.00-22117.53%
BUD190426C000850002019-04-18 3:21PM EDT85.005.044.557.20+1.22+31.94%36166.16%
BUD190426C000855002019-04-11 3:59PM EDT85.503.053.756.700.00-11057.42%
BUD190426C000860002019-04-05 10:01AM EDT86.001.942.956.300.00-41650.39%
BUD190426C000865002019-04-11 10:59AM EDT86.502.223.455.600.00-505658.50%
BUD190426C000870002019-04-18 1:27PM EDT87.002.852.913.55+1.34+88.74%51240.38%
BUD190426C000875002019-04-11 3:34PM EDT87.501.542.463.000.00-474835.01%
BUD190426C000880002019-04-18 3:27PM EDT88.002.252.222.57+0.99+78.57%244933.06%
BUD190426C000885002019-04-18 10:56AM EDT88.501.831.712.15+1.17+177.27%1730.96%
BUD190426C000890002019-04-18 11:35AM EDT89.001.351.421.75+0.61+82.43%94628.96%
BUD190426C000900002019-04-18 3:31PM EDT90.000.790.830.98+0.43+119.44%716123.78%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD190426P000650002019-04-09 10:14AM EDT65.000.010.000.040.00-22110.94%
BUD190426P000700002019-03-22 1:19PM EDT70.000.200.000.040.00-2288.28%
BUD190426P000740002019-04-01 2:12PM EDT74.000.150.000.040.00-1170.31%
BUD190426P000750002019-04-17 1:48PM EDT75.000.020.000.040.00-15015366.41%
BUD190426P000755002019-03-18 12:05AM EDT75.500.810.000.110.00-4473.44%
BUD190426P000760002019-04-05 12:40PM EDT76.000.100.000.040.00-4261.72%
BUD190426P000765002019-03-27 11:44AM EDT76.500.500.000.050.00-1161.72%
BUD190426P000770002019-03-21 11:29AM EDT77.000.510.000.060.00-4060.94%
BUD190426P000780002019-03-28 11:37AM EDT78.000.600.000.070.00-1757.81%
BUD190426P000785002019-04-12 1:53PM EDT78.500.090.000.080.00-4756.64%
BUD190426P000790002019-04-18 11:57AM EDT79.000.040.000.10-0.51-92.73%3456.25%
BUD190426P000795002019-04-17 10:25AM EDT79.500.020.000.120.00-12655.47%
BUD190426P000800002019-04-05 12:29PM EDT80.000.240.000.130.00-11453.91%
BUD190426P000805002019-03-25 11:23AM EDT80.502.040.010.160.00-1153.91%
BUD190426P000810002019-04-01 3:07PM EDT81.000.810.000.110.00-11554.10%
BUD190426P000815002019-04-18 10:27AM EDT81.500.110.000.19-1.89-94.50%11750.00%
BUD190426P000820002019-04-08 3:38PM EDT82.000.390.010.210.00-12456.64%
BUD190426P000830002019-04-04 11:21AM EDT83.001.000.010.230.00-1552.15%
BUD190426P000835002019-04-18 11:51AM EDT83.500.140.010.24-0.09-39.13%2949.81%
BUD190426P000840002019-04-09 10:05AM EDT84.000.730.020.250.00-3147.36%
BUD190426P000850002019-04-18 3:40PM EDT85.000.100.030.18-0.46-82.14%315837.60%