The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241018C00165000 | 2024-10-04 1:40PM EDT | 165.00 | 116.84 | 108.70 | 117.30 | 0.00 | - | 2 | 1 | 121.88% |
| SAM241018C00170000 | 2024-10-04 11:21AM EDT | 170.00 | 113.76 | 103.70 | 112.30 | 0.00 | - | 2 | 1 | 115.23% |
| SAM241018C00175000 | 2024-10-04 11:22AM EDT | 175.00 | 108.76 | 98.80 | 107.30 | 0.00 | - | 2 | 0 | 119.14% |
| SAM241018C00180000 | 2024-10-04 11:23AM EDT | 180.00 | 103.08 | 93.80 | 102.30 | 0.00 | - | 2 | 0 | 112.50% |
| SAM241018C00185000 | 2024-10-04 11:24AM EDT | 185.00 | 97.47 | 88.80 | 97.30 | 0.00 | - | 2 | 1 | 106.06% |
| SAM241018C00190000 | 2024-10-04 11:25AM EDT | 190.00 | 92.24 | 83.80 | 92.30 | 0.00 | - | 2 | 0 | 99.80% |
| SAM241018C00195000 | 2024-10-04 11:26AM EDT | 195.00 | 87.25 | 78.80 | 87.10 | 0.00 | - | 2 | 0 | 192.46% |
| SAM241018C00200000 | 2024-10-04 3:05PM EDT | 200.00 | 82.06 | 73.80 | 82.30 | 0.00 | - | 2 | 1 | 87.50% |
| SAM241018C00210000 | 2024-08-27 1:08PM EDT | 210.00 | 70.66 | 63.00 | 71.50 | 0.00 | - | - | 1 | 153.96% |
| SAM241018C00250000 | 2024-10-08 12:28PM EDT | 250.00 | 22.98 | 24.60 | 29.40 | 0.00 | - | 2 | 4 | 57.89% |
| SAM241018C00260000 | 2024-10-08 12:28PM EDT | 260.00 | 14.60 | 15.00 | 20.30 | 0.00 | - | 1 | 5 | 50.20% |
| SAM241018C00270000 | 2024-10-10 1:23PM EDT | 270.00 | 9.87 | 6.00 | 10.90 | +1.67 | +20.37% | 3 | 48 | 35.62% |
| SAM241018C00280000 | 2024-10-10 2:23PM EDT | 280.00 | 4.00 | 3.90 | 4.90 | +1.55 | +63.27% | 12 | 40 | 33.56% |
| SAM241018C00290000 | 2024-10-10 3:06PM EDT | 290.00 | 1.20 | 1.15 | 1.50 | +0.45 | +60.00% | 4 | 33 | 31.30% |
| SAM241018C00300000 | 2024-10-10 2:45PM EDT | 300.00 | 0.41 | 0.10 | 0.45 | -0.19 | -31.67% | 20 | 71 | 32.72% |
| SAM241018C00310000 | 2024-10-08 11:54AM EDT | 310.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 3 | 37 | 65.16% |
| SAM241018C00320000 | 2024-09-26 11:19AM EDT | 320.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 5 | 13 | 76.78% |
| SAM241018C00330000 | 2024-10-04 3:40PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 5 | 30 | 88.01% |
| SAM241018C00340000 | 2024-09-27 12:30PM EDT | 340.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 50 | 150 | 98.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241018P00230000 | 2024-09-17 2:25PM EDT | 230.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 3 | 7 | 76.07% |
| SAM241018P00240000 | 2024-09-24 2:03PM EDT | 240.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 293 | 304 | 62.52% |
| SAM241018P00250000 | 2024-10-10 10:22AM EDT | 250.00 | 0.35 | 0.00 | 1.20 | -0.25 | -41.67% | 43 | 32 | 54.93% |
| SAM241018P00260000 | 2024-10-10 1:26PM EDT | 260.00 | 0.62 | 0.65 | 1.00 | -1.38 | -69.00% | 5 | 47 | 37.33% |
| SAM241018P00270000 | 2024-10-09 1:52PM EDT | 270.00 | 5.50 | 1.85 | 2.55 | 0.00 | - | 1 | 43 | 33.00% |
| SAM241018P00280000 | 2024-10-07 3:42PM EDT | 280.00 | 10.05 | 5.80 | 6.60 | -1.86 | -15.62% | 1 | 15 | 31.59% |
| SAM241018P00290000 | 2024-10-04 3:45PM EDT | 290.00 | 11.71 | 10.60 | 17.30 | 0.00 | - | 4 | 18 | 57.18% |
| SAM241018P00300000 | 2024-10-10 3:53PM EDT | 300.00 | 22.81 | 19.30 | 26.40 | -5.89 | -20.52% | 1 | 2 | 68.47% |
| SAM241018P00310000 | 2024-08-30 10:51AM EDT | 310.00 | 37.70 | 22.80 | 30.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.