Bulletin
Investor Alert

Anheuser-Busch InBev S.A. ADR

NYS: BUD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 12, 2021, 6:45 p.m.

BUD
/zigman2/quotes/209225053/composite

$

74.55

Change

+0.59 +0.80%

Volume

Volume 13,577

Quotes are delayed by 20 min

/zigman2/quotes/209225053/composite

Today's close

$ 74.35

$ 73.96

Change

-0.39 -0.52%

Day low

Day high

$73.70

$74.87

Open

52 week low

52 week high

$37.93

$75.77

Open

OPTION CHAIN FOR ANHEUSER-BUSCH INBEV S.A. ADR

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 36.65 41.45 35.00 quote 0.00 0.00 0.00 0.00 1.56
quote 0.00 0.00 0.00 31.65 36.45 40.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 26.55 31.45 45.00 quote 0.00 0.00 0.00 0.00 1.98
quote 0.00 0.00 0.00 21.55 26.45 50.00 quote 0.00 0.00 0.00 0.00 1.88
quote 0.00 0.00 0.00 16.50 21.45 55.00 quote 0.06 -0.47 152.00 0.00 0.12 641.00
quote 0.00 0.00 0.00 15.75 20.45 56.00 quote 0.00 0.00 0.00 0.00 2.08
quote 0.00 0.00 0.00 14.60 19.35 57.00 quote 0.00 0.00 0.00 0.00 1.89
quote 0.00 0.00 0.00 14.00 18.90 57.50 quote 0.00 0.00 0.00 0.00 2.09
quote 0.00 0.00 0.00 13.50 18.45 58.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 13.25 17.90 58.50 quote 0.05 -0.45 3.00 0.00 2.04 3.00
quote 0.00 0.00 0.00 12.55 17.45 59.00 quote 0.15 0.00 0.00 0.00 2.04 5.00
quote 0.00 0.00 0.00 12.05 16.95 59.50 quote 0.99 0.00 0.00 0.00 2.13 10.00
quote 15.00 3.80 1.00 11.50 16.40 1.00 60.00 quote 0.01 0.00 2.00 0.00 2.09 7.00
quote 0.00 0.00 0.00 11.05 15.85 60.50 quote 0.27 0.00 0.00 0.00 0.13 356.00
quote 0.00 0.00 0.00 10.55 15.35 61.00 quote 1.15 0.00 0.00 0.00 2.13 3.00
quote 0.00 0.00 0.00 10.05 14.95 61.50 quote 0.49 0.00 0.00 0.00 1.89 1.00
quote 0.00 0.00 0.00 9.55 14.45 62.00 quote 0.35 0.00 0.00 0.00 2.13 3.00
quote 8.95 0.00 0.00 9.00 13.90 50.00 62.50 quote 0.17 0.00 0.00 0.00 0.14 625.00
quote 8.05 0.00 0.00 9.10 12.85 4.00 63.00 quote 0.36 0.00 0.00 0.00 2.13 11.00
quote 0.00 0.00 0.00 8.85 12.05 63.50 quote 0.01 -0.21 200.00 0.00 0.14 281.00
quote 4.35 0.00 0.00 8.05 11.75 1.00 64.00 quote 0.05 -0.27 5.00 0.00 1.85 9.00
quote 2.25 0.00 0.00 7.70 11.15 1.00 64.50 quote 0.25 -0.71 1.00 0.00 0.35 7.00
quote 9.30 -0.10 1.00 8.05 9.95 1.00 65.00 quote 0.05 -0.05 20.00 0.00 1.81 32.00
quote 8.85 3.55 1.00 7.45 9.60 2.00 65.50 quote 0.00 0.00 0.00 0.00 0.33
quote 8.90 0.00 0.00 7.25 8.60 1.00 66.00 quote 0.05 0.00 5.00 0.00 0.34 10.00
quote 8.55 4.05 10.00 6.00 8.50 19.00 66.50 quote 0.00 0.00 0.00 0.00 0.15
quote 4.12 0.00 0.00 5.35 7.45 13.00 67.00 quote 0.10 -0.57 2.00 0.00 0.10 3.00
quote 2.10 0.00 0.00 5.45 7.50 21.00 67.50 quote 0.06 -0.50 1.00 0.00 0.09 76.00
quote 6.35 3.20 1.00 4.60 6.80 19.00 68.00 quote 0.22 -0.72 3.00 0.00 0.10 3.00
quote 0.68 0.00 0.00 3.75 6.20 3.00 68.50 quote 0.90 -0.57 10.00 0.00 0.10 8.00
quote 6.20 0.92 10.00 2.84 6.90 53.00 69.00 quote 0.18 -0.76 2.00 0.01 0.07 20.00
quote 4.60 0.45 1.00 3.50 4.30 181.00 70.00 quote 0.05 -0.03 20.00 0.00 0.09 310.00
quote 3.20 -1.30 10.00 2.32 3.35 122.00 71.00 quote 0.06 -0.13 1.00 0.00 0.20 147.00
quote 3.15 -0.10 32.00 1.24 2.75 128.00 72.00 quote 0.20 -0.07 1.00 0.14 0.21 84.00
quote 1.38 -1.12 1.00 1.13 1.96 112.00 73.00 quote 0.37 0.05 7.00 0.31 0.41 187.00
quote 1.18 -0.89 1.00 0.51 1.36 94.00 73.50 quote 0.31 -0.14 2.00 0.44 0.56 83.00
73.96 Current price as of 5/12/2021 04:00:02 PM
quote 0.75 0.00 6.00 0.60 0.73 187.00 74.00 quote 0.51 -0.29 8.00 0.52 2.36 48.00
quote 0.29 -0.16 31.00 0.23 0.36 159.00 75.00 quote 1.19 0.31 13.00 1.17 2.01 38.00
quote 0.13 -0.02 10.00 0.08 0.18 119.00 76.00 quote 1.89 -0.51 2.00 1.22 2.42 19.00
quote 0.05 -0.03 17.00 0.01 0.07 44.00 77.00 quote 0.00 0.00 0.00 1.14 5.10
quote 0.01 -0.06 1.00 0.00 0.04 15.00 78.00 quote 4.00 1.25 1.00 2.76 5.50 3.00
quote 0.01 -0.01 2.00 0.00 0.04 3,207 80.00 quote 5.80 -3.77 5.00 4.65 7.20 3.00
quote 0.06 0.00 10.00 0.00 0.81 10.00 85.00 quote 0.00 0.00 0.00 9.15 13.05
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 36.55 41.45 35.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 31.50 36.45 40.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 26.50 31.40 45.00 quote 0.09 0.00 0.00 0.00 2.13 3.00
quote 21.60 3.00 2.00 21.60 26.40 2.00 50.00 quote 0.13 0.00 0.00 0.00 0.23 43.00
quote 16.15 3.60 25.00 17.75 20.80 2.00 55.00 quote 0.08 -0.49 152.00 0.02 0.10 779.00
quote 0.00 0.00 0.00 14.20 17.75 58.00 quote 0.00 0.00 0.00 0.01 2.15
quote 0.00 0.00 0.00 13.35 16.85 59.00 quote 0.26 0.00 0.00 0.03 0.13 3.00
quote 14.20 -0.45 1.00 12.70 15.30 15.00 60.00 quote 0.07 0.02 8.00 0.04 0.10 1,226
quote 0.00 0.00 0.00 11.15 14.75 61.00 quote 0.06 -0.24 2.00 0.04 0.75 357.00
quote 0.00 0.00 0.00 10.45 13.55 62.00 quote 0.06 -0.20 1.00 0.05 0.13 21.00
quote 0.00 0.00 0.00 10.25 13.20 62.50 quote 0.30 -0.14 10.00 0.05 0.11 873.00
quote 0.00 0.00 0.00 9.05 12.90 63.00 quote 0.09 -0.43 10.00 0.06 0.65 11.00
quote 0.00 0.00 0.00 8.85 12.20 63.50 quote 0.05 -0.27 200.00 0.06 0.49 291.00
quote 0.00 0.00 0.00 8.50 11.70 64.00 quote 0.06 -0.33 1.00 0.04 0.50 12.00
quote 0.00 0.00 0.00 7.70 11.25 64.50 quote 0.00 0.00 0.00 0.06 0.16
quote 9.50 0.25 2.00 8.40 9.55 1,081 65.00 quote 0.07 0.00 1.00 0.08 0.45 2,526
quote 0.00 0.00 0.00 7.75 10.45 65.50 quote 1.13 0.00 0.00 0.07 0.50 11.00
quote 0.00 0.00 0.00 7.25 9.90 66.00 quote 0.35 -0.30 2.00 0.07 0.70 54.00
quote 0.00 0.00 0.00 6.05 9.35 66.50 quote 0.72 -0.68 2.00 0.07 0.68 58.00
quote 0.00 0.00 0.00 6.95 8.90 67.00 quote 0.19 0.06 5.00 0.09 0.59 340.00
quote 3.30 0.00 0.00 5.20 8.05 12.00 67.50 quote 0.76 -0.04 6.00 0.10 0.28 94.00
quote 0.00 0.00 0.00 4.55 8.10 68.00 quote 0.89 0.01 2.00 0.13 0.64 83.00
quote 6.60 3.45 1.00 5.40 7.10 3.00 68.50 quote 0.15 0.00 0.00 0.16 0.56 701.00
quote 2.75 -0.70 17.00 4.45 5.45 16.00 69.00 quote 0.10 -1.09 1.00 0.18 0.60 217.00
quote 4.50 0.33 1.00 4.20 4.40 1,798 70.00 quote 0.34 0.06 33.00 0.29 0.40 196.00
quote 4.90 1.00 1.00 2.63 3.85 107.00 71.00 quote 0.39 0.09 1.00 0.39 0.52 548.00
quote 2.70 -0.90 1.00 2.17 4.05 209.00 72.00 quote 0.70 0.25 3.00 0.61 0.73 32.00
quote 1.87 0.73 4.00 1.82 2.02 13.00 73.00 quote 0.39 -0.28 15.00 0.87 0.99 19.00
quote 1.47 -0.30 1.00 1.49 1.65 93.00 73.50 quote 1.17 0.14 9.00 1.01 1.23 57.00
73.96 Current price as of 5/12/2021 04:00:02 PM
quote 1.30 -0.04 13.00 1.21 1.38 27.00 74.00 quote 1.40 0.19 111.00 1.25 1.39 396.00
quote 0.81 -0.0100 127.00 0.81 0.89 673.00 75.00 quote 1.76 0.03 19.00 1.84 2.03 39.00
quote 0.55 0.05 9.00 0.46 0.67 149.00 76.00 quote 1.80 0.00 2.00 2.49 2.98 1.00
quote 0.31 -0.17 1.00 0.07 0.86 25.00 77.00 quote 0.00 0.00 0.00 1.89 4.00
quote 0.22 -0.04 28.00 0.15 0.24 72.00 78.00 quote 2.95 -0.50 1.00 4.05 5.55 4.00
quote 0.12 -0.11 1.00 0.09 0.16 1.00 79.00 quote 0.00 0.00 0.00 3.60 7.00
quote 0.07 -0.03 10.00 0.02 0.12 3,244 80.00 quote 0.00 0.00 0.00 4.25 8.20
quote 0.00 0.00 0.00 0.01 0.12 1.00 81.00 quote 0.00 0.00 0.00 5.35 8.90
quote 0.05 -0.02 1.00 0.00 0.10 13.00 85.00 quote 0.00 0.00 0.00 9.35 13.00
quote 0.05 0.00 0.00 0.00 2.13 1.00 90.00 quote 0.00 0.00 0.00 13.55 18.50
quote 0.00 0.00 0.00 0.00 2.02 95.00 quote 0.00 0.00 0.00 18.55 23.35
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.50 36.40 40.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 26.50 31.45 45.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 21.65 26.40 50.00 quote 0.21 0.00 0.00 0.01 0.14 6.00
quote 16.60 6.29 2.00 17.05 20.85 4.00 55.00 quote 0.11 -0.15 1.00 0.00 2.18 7.00
quote 8.48 0.00 0.00 15.10 18.75 57.00 quote 0.00 0.00 0.00 0.06 0.18
quote 0.00 0.00 0.00 14.40 18.55 57.50 quote 0.00 0.00 0.00 0.05 0.18
quote 12.05 0.00 0.00 14.00 17.90 9.00 58.00 quote 0.93 0.00 0.00 0.08 0.75
quote 0.00 0.00 0.00 13.35 17.35 58.50 quote 0.58 0.00 0.00 0.08 0.75 3.00
quote 0.00 0.00 0.00 12.95 17.00 59.00 quote 0.00 0.00 0.00 0.08 0.50
quote 0.00 0.00 0.00 12.55 16.45 59.50 quote 0.00 0.00 0.00 0.10 0.75
quote 5.49 0.00 0.00 12.00 15.95 60.00 quote 0.98 0.00 0.00 0.11 0.23 3.00
quote 5.07 0.00 0.00 11.55 15.30 60.50 quote 0.61 0.00 0.00 0.11 0.26 1.00
quote 6.25 0.00 0.00 11.00 14.90 4.00 61.00 quote 0.00 0.00 0.00 0.12 0.29
quote 0.00 0.00 0.00 10.60 14.35 61.50 quote 0.00 0.00 0.00 0.12 0.50
quote 8.35 0.65 16.00 10.05 13.95 16.00 62.00 quote 1.99 0.00 0.00 0.10 0.75
quote 6.00 0.00 0.00 9.65 13.30 1.00 62.50 quote 0.00 0.00 0.00 0.10 0.75
quote 0.00 0.00 0.00 9.30 12.75 63.00 quote 0.30 0.00 0.00 0.11 0.38 2,201
quote 0.00 0.00 0.00 8.70 12.25 63.50 quote 0.00 0.00 0.00 0.06 0.75
quote 0.00 0.00 0.00 8.20 11.75 64.00 quote 0.67 -1.57 1.00 0.11 0.75 11.00
quote 1.90 0.00 0.00 7.95 11.40 1.00 64.50 quote 0.75 0.00 0.00 0.08 0.75 25.00
quote 4.22 0.00 0.00 7.50 10.85 10.00 65.00 quote 1.08 0.00 0.00 0.10 2.23 5.00
quote 0.00 0.00 0.00 6.80 10.20 65.50 quote 0.17 0.10 2.00 0.17 0.97 66.00
quote 2.19 0.00 0.00 6.85 9.80 2.00 66.00 quote 0.00 0.00 0.00 0.08 2.27
quote 1.96 0.00 0.00 6.80 9.30 1.00 66.50 quote 0.95 0.00 1.00 0.17 1.94 1.00
quote 4.75 -0.35 3.00 5.95 8.70 12.00 67.00 quote 0.00 0.00 0.00 0.19 0.44
quote 2.23 0.00 0.00 6.55 7.30 1.00 67.50 quote 0.30 -0.91 2.00 0.15 1.24 3.00
quote 3.72 0.00 0.00 6.05 6.55 5.00 68.00 quote 0.01 -1.14 1.00 0.26 1.14 7.00
quote 1.09 0.00 0.00 5.35 6.20 3.00 68.50 quote 0.08 -1.22 1.00 0.26 0.63 5.00
quote 2.83 0.00 1.00 5.25 6.10 1.00 69.00 quote 1.78 0.00 0.00 0.09 1.41 1.00
quote 2.20 0.00 0.00 4.00 5.75 4.00 70.00 quote 0.40 0.02 18.00 0.32 0.73 20.00
quote 4.28 2.32 10.00 2.59 3.95 15.00 71.00 quote 0.61 -0.05 2.00 0.70 0.91 14.00
quote 3.55 2.07 22.00 2.82 3.35 24.00 72.00 quote 0.83 -0.30 1.00 0.63 1.62 9.00
quote 2.07 0.79 6.00 2.04 3.25 6.00 73.00 quote 1.11 0.42 3.00 0.84 1.79 4.00
quote 1.99 0.00 2.00 1.77 2.16 2.00 73.50 quote 1.28 0.44 1.00 0.95 2.13 6.00
73.96 Current price as of 5/12/2021 04:00:02 PM
quote 2.31 0.56 2.00 1.21 2.03 3.00 74.00 quote 1.51 -0.06 10.00 1.21 2.46 3.00
quote 1.40 0.15 1.00 1.12 1.98 76.00 75.00 quote 0.00 0.00 0.00 1.90 2.64
quote 0.70 -0.27 5.00 0.65 1.11 9.00 76.00 quote 0.00 0.00 0.00 2.46 4.80
quote 0.62 -0.27 1.00 0.52 1.88 10.00 77.00 quote 0.00 0.00 0.00 1.88 4.15
quote 0.34 -0.16 19.00 0.31 1.10 6.00 78.00 quote 0.00 0.00 0.00 3.00 5.10
quote 0.00 0.00 0.00 0.06 0.47 79.00 quote 0.00 0.00 0.00 3.35 6.20
quote 0.25 -0.14 5.00 0.16 1.44 12.00 80.00 quote 0.00 0.00 0.00 4.95 7.60
quote 0.10 0.00 1.00 0.02 0.64 81.00 quote 0.00 0.00 0.00 5.40 9.05
quote 0.74 0.00 4.00 0.02 0.75 4.00 85.00 quote 0.00 0.00 0.00 9.30 13.10
quote 90.00 quote

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.