BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD180427C000995002018-04-25 8:57PM EDT99.503.803.553.950.00-1144.43%
BUD180427C001010002018-04-25 8:57PM EDT101.002.352.292.490.00-35033.30%
BUD180427C001020002018-04-25 8:57PM EDT102.001.481.431.580.00-176327.15%
BUD180427C001030002018-04-24 12:47PM EDT103.000.750.760.850.00-93023.93%
BUD180427C001040002018-04-24 1:43PM EDT104.000.320.300.390.00-210423.19%
BUD180427C001050002018-04-25 12:59PM EDT105.000.210.120.19+0.01+5.00%209125.20%
BUD180427C001060002018-04-23 11:29AM EDT106.000.200.000.290.00-14638.77%
BUD180427C001070002018-04-24 10:49AM EDT107.000.060.000.060.00-121,18930.86%
BUD180427C001080002018-04-23 10:40AM EDT108.000.100.000.100.00-1219041.41%
BUD180427C001090002018-04-20 2:31PM EDT109.000.100.060.13-0.43-81.13%57250.59%
BUD180427C001100002018-04-25 1:07PM EDT110.000.040.000.04+0.01+33.33%201,24445.31%
BUD180427C001110002018-04-20 3:20PM EDT111.000.070.040.09-1.23-94.62%34055.08%
BUD180427C001130002018-04-13 11:07AM EDT113.000.150.110.24-1.10-88.00%248779.88%
BUD180427C001140002018-04-23 11:27AM EDT114.000.010.000.070.00-14164.45%
BUD180427C001150002018-04-20 3:56PM EDT115.000.050.010.05-0.30-85.71%589367.58%
BUD180427C001160002018-04-19 12:26PM EDT116.000.050.010.050.00-15020171.88%
BUD180427C001170002018-03-22 9:58AM EDT117.000.450.440.570.00-136131.84%
BUD180427C001180002018-04-12 3:20PM EDT118.000.040.040.160.00-47897.66%
BUD180427C001190002018-03-27 1:45PM EDT119.000.250.000.530.00-121123.83%
BUD180427C001200002018-04-13 3:55PM EDT120.000.070.030.08-0.09-56.25%46697.66%
BUD180427C001210002018-03-23 2:34PM EDT121.000.110.000.19-1.53-93.29%250111.33%
BUD180427C001220002018-03-13 5:17PM EDT122.000.800.760.900.00-11185.25%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BUD180427P000950002018-04-16 10:18AM EDT95.000.050.000.040.00-20024251.56%
BUD180427P000965002018-04-20 11:53PM EDT96.500.080.000.060.00-656551.56%
BUD180427P000990002018-04-16 2:26PM EDT99.000.170.090.140.00-656642.77%
BUD180427P000995002018-03-10 12:54AM EDT99.500.380.130.180.00-75041.80%
BUD180427P001000002018-04-24 10:17AM EDT100.000.150.020.110.00-324232.81%
BUD180427P001010002018-04-24 1:30PM EDT101.000.290.060.130.00-725226.27%
BUD180427P001020002018-04-25 3:26PM EDT102.000.250.200.26-0.35-58.33%266023.54%
BUD180427P001030002018-04-24 11:51AM EDT103.000.750.870.960.00-3314935.16%
BUD180427P001040002018-04-23 1:11PM EDT104.001.270.941.130.00-711922.12%
BUD180427P001050002018-04-23 3:45PM EDT105.001.952.332.500.00-118847.02%
BUD180427P001060002018-04-24 11:51AM EDT106.003.152.712.950.00-17732.91%
BUD180427P001080002018-04-20 11:51AM EDT108.003.684.104.40+1.86+102.20%55790.00%
BUD180427P001090002018-04-09 12:56PM EDT109.001.754.254.750.00-1330.00%
BUD180427P001100002018-04-16 3:17PM EDT110.005.795.956.500.00-2520.00%
BUD180427P001110002018-04-11 11:43AM EDT111.004.334.657.300.00-40840.00%
BUD180427P001120002018-04-11 11:43AM EDT112.005.195.308.150.00-40560.00%
BUD180427P001130002018-03-22 2:05PM EDT113.004.656.357.000.00-20470.00%
BUD180427P001140002018-03-10 12:54AM EDT114.003.502.412.560.00-10100.00%
BUD180427P001150002018-04-12 3:18PM EDT115.009.319.9510.650.00-12810.00%
BUD180427P001160002018-03-14 11:18AM EDT116.004.204.304.650.00-7160.00%
BUD180427P001170002018-04-16 10:26AM EDT117.0013.4612.7513.800.00-1176.56%
BUD180427P001180002018-03-10 12:54AM EDT118.004.724.354.950.00-110.00%
BUD180427P001190002018-03-10 12:54AM EDT119.006.755.106.000.00-10100.00%
BUD180427P001200002018-03-29 11:42AM EDT120.0010.889.5010.55+4.53+71.34%16250.00%
BUD180427P001210002018-03-10 12:54AM EDT121.008.356.508.050.00-10100.00%
BUD180427P001220002018-03-10 12:54AM EDT122.009.157.358.250.00-10100.00%
BUD180427P001230002018-03-10 12:54AM EDT123.009.957.858.800.00-10100.00%
BUD180427P001240002018-03-10 12:54AM EDT124.009.858.359.850.00-10100.00%
BUD180427P001250002018-03-13 11:18AM EDT125.009.309.3010.85-2.30-19.83%11100.00%