The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231020C00240000 | 2023-08-23 10:03AM EDT | 240.00 | 123.06 | 136.00 | 144.00 | 0.00 | - | 1 | 1 | 102.34% |
| SAM231020C00300000 | 2023-09-29 10:44AM EDT | 300.00 | 92.00 | 77.10 | 85.50 | 0.00 | - | 1 | 2 | 74.83% |
| SAM231020C00350000 | 2023-09-20 11:09AM EDT | 350.00 | 27.90 | 31.70 | 34.60 | 0.00 | - | 1 | 10 | 49.63% |
| SAM231020C00360000 | 2023-09-22 2:05PM EDT | 360.00 | 22.90 | 22.60 | 26.50 | 0.00 | - | 2 | 24 | 46.23% |
| SAM231020C00370000 | 2023-10-04 2:15PM EDT | 370.00 | 14.12 | 15.20 | 16.20 | -6.18 | -30.44% | 4 | 140 | 33.36% |
| SAM231020C00380000 | 2023-10-04 3:27PM EDT | 380.00 | 10.00 | 9.20 | 10.00 | -4.90 | -32.89% | 18 | 244 | 31.29% |
| SAM231020C00390000 | 2023-10-04 3:27PM EDT | 390.00 | 5.40 | 4.90 | 5.40 | -3.50 | -39.33% | 6 | 50 | 29.44% |
| SAM231020C00400000 | 2023-10-04 3:45PM EDT | 400.00 | 2.75 | 2.35 | 2.70 | -0.05 | -1.79% | 21 | 140 | 28.85% |
| SAM231020C00410000 | 2023-10-04 2:53PM EDT | 410.00 | 0.98 | 1.05 | 1.50 | -0.57 | -36.77% | 3 | 148 | 30.26% |
| SAM231020C00420000 | 2023-10-04 2:53PM EDT | 420.00 | 0.47 | 0.35 | 0.60 | -1.13 | -70.63% | 2 | 102 | 29.47% |
| SAM231020C00430000 | 2023-09-29 2:14PM EDT | 430.00 | 0.71 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 40.37% |
| SAM231020C00440000 | 2023-09-19 3:58PM EDT | 440.00 | 0.81 | 0.00 | 3.00 | 0.00 | - | 3 | 13 | 58.12% |
| SAM231020C00450000 | 2023-09-11 11:45AM EDT | 450.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 42.99% |
| SAM231020C00490000 | 2023-09-18 12:55PM EDT | 490.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 53.22% |
| SAM231020C00500000 | 2023-09-18 12:09PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 51.37% |
| SAM231020C00510000 | 2023-09-22 3:01PM EDT | 510.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | - | 1 | 84.77% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231020P00250000 | 2023-08-24 9:30AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.83% |
| SAM231020P00280000 | 2023-08-18 10:49AM EDT | 280.00 | 2.28 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 88.92% |
| SAM231020P00300000 | 2023-08-25 3:58PM EDT | 300.00 | 2.01 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 78.98% |
| SAM231020P00310000 | 2023-09-12 1:31PM EDT | 310.00 | 1.98 | 0.00 | 0.70 | 0.00 | - | 3 | 6 | 54.49% |
| SAM231020P00320000 | 2023-09-21 2:18PM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.23% |
| SAM231020P00330000 | 2023-10-02 10:49AM EDT | 330.00 | 2.23 | 0.00 | 0.70 | 0.00 | - | 3 | 133 | 40.28% |
| SAM231020P00340000 | 2023-10-02 10:49AM EDT | 340.00 | 2.43 | 0.45 | 1.30 | 0.00 | - | 4 | 20 | 38.57% |
| SAM231020P00350000 | 2023-10-02 9:53AM EDT | 350.00 | 1.05 | 1.30 | 1.55 | 0.00 | - | 1 | 15 | 32.37% |
| SAM231020P00360000 | 2023-09-29 12:45PM EDT | 360.00 | 1.94 | 1.35 | 3.20 | 0.00 | - | 2 | 19 | 31.75% |
| SAM231020P00370000 | 2023-10-04 2:00PM EDT | 370.00 | 6.40 | 4.70 | 5.40 | +3.90 | +156.00% | 3 | 106 | 29.18% |
| SAM231020P00380000 | 2023-10-04 10:17AM EDT | 380.00 | 8.70 | 8.50 | 8.80 | -0.20 | -2.25% | 6 | 217 | 26.21% |
| SAM231020P00390000 | 2023-10-04 1:57PM EDT | 390.00 | 16.82 | 14.10 | 15.00 | +3.35 | +24.87% | 1 | 26 | 26.57% |
| SAM231020P00400000 | 2023-10-02 12:01PM EDT | 400.00 | 13.90 | 18.60 | 24.30 | 0.00 | - | 1 | 3 | 33.47% |
| SAM231020P00460000 | 2023-09-21 2:26PM EDT | 460.00 | 89.00 | 75.50 | 84.90 | 0.00 | - | 1 | 0 | 78.08% |
© 2023 Yahoo. All rights reserved.
