The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230915C00190000 | 2023-02-16 12:57PM EDT | 190.00 | 158.57 | 124.00 | 133.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230915C00200000 | 2023-03-15 2:28PM EDT | 200.00 | 125.00 | 131.50 | 140.00 | 0.00 | - | - | 6 | 64.44% |
| SAM230915C00300000 | 2023-03-10 1:56PM EDT | 300.00 | 46.10 | 53.60 | 58.00 | 0.00 | - | - | 1 | 49.75% |
| SAM230915C00310000 | 2023-03-21 1:23PM EDT | 310.00 | 44.70 | 46.70 | 50.90 | 0.00 | - | 1 | 2 | 47.50% |
| SAM230915C00320000 | 2023-03-31 1:14PM EDT | 320.00 | 44.40 | 42.00 | 47.30 | +0.90 | +2.07% | 1 | 15 | 48.98% |
| SAM230915C00330000 | 2023-03-27 3:59PM EDT | 330.00 | 39.93 | 36.80 | 40.20 | 0.00 | - | 1 | 16 | 46.00% |
| SAM230915C00350000 | 2023-03-20 10:04AM EDT | 350.00 | 23.20 | 25.40 | 32.50 | 0.00 | - | - | 10 | 46.25% |
| SAM230915C00360000 | 2023-03-10 4:49PM EDT | 360.00 | 21.10 | 23.20 | 28.00 | 0.00 | - | 6 | 7 | 45.05% |
| SAM230915C00370000 | 2023-03-27 9:57AM EDT | 370.00 | 21.46 | 19.70 | 22.40 | 0.00 | - | 2 | 11 | 42.15% |
| SAM230915C00380000 | 2023-03-17 3:24PM EDT | 380.00 | 14.50 | 15.60 | 18.90 | 0.00 | - | 3 | 95 | 41.22% |
| SAM230915C00390000 | 2023-03-24 1:05PM EDT | 390.00 | 15.80 | 13.70 | 16.10 | 0.00 | - | 93 | 114 | 40.73% |
| SAM230915C00400000 | 2023-03-22 3:40PM EDT | 400.00 | 12.50 | 8.60 | 13.80 | 0.00 | - | 52 | 86 | 40.48% |
| SAM230915C00410000 | 2023-03-24 1:37PM EDT | 410.00 | 11.50 | 8.90 | 11.60 | 0.00 | - | 15 | 17 | 39.98% |
| SAM230915C00420000 | 2023-03-22 10:36AM EDT | 420.00 | 10.75 | 6.30 | 9.90 | 0.00 | - | 1 | 3 | 39.83% |
| SAM230915C00430000 | 2023-02-16 2:24PM EDT | 430.00 | 14.00 | 2.50 | 6.70 | 0.00 | - | - | 16 | 36.77% |
| SAM230915C00440000 | 2023-03-24 11:41AM EDT | 440.00 | 6.50 | 3.90 | 6.60 | 0.00 | - | 2 | 65 | 38.57% |
| SAM230915C00450000 | 2023-03-02 11:40AM EDT | 450.00 | 5.00 | 0.80 | 5.50 | 0.00 | - | 1 | 6 | 38.35% |
| SAM230915C00460000 | 2023-03-22 2:57PM EDT | 460.00 | 2.65 | 2.30 | 4.50 | 0.00 | - | 1 | 6 | 37.99% |
| SAM230915C00470000 | 2023-02-13 1:43PM EDT | 470.00 | 16.34 | 0.70 | 5.50 | 0.00 | - | 1 | 2 | 41.85% |
| SAM230915C00480000 | 2023-02-06 2:40PM EDT | 480.00 | 21.00 | 0.25 | 5.00 | 0.00 | - | - | 4 | 42.42% |
| SAM230915C00490000 | 2023-01-25 1:36PM EDT | 490.00 | 11.90 | 3.20 | 7.40 | 0.00 | - | - | 2 | 49.00% |
| SAM230915C00500000 | 2023-03-20 10:53AM EDT | 500.00 | 1.20 | 0.75 | 2.00 | 0.00 | - | 2 | 8 | 37.06% |
| SAM230915C00510000 | 2023-01-23 12:12PM EDT | 510.00 | 7.00 | 0.50 | 5.20 | 0.00 | - | - | 3 | 47.50% |
| SAM230915C00530000 | 2023-01-27 12:19PM EDT | 530.00 | 7.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 48.38% |
| SAM230915C00540000 | 2023-03-17 9:45AM EDT | 540.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 50.75% |
| SAM230915C00560000 | 2023-03-02 3:20PM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.37% |
| SAM230915C00580000 | 2023-02-16 4:03PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.85% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230915P00175000 | 2023-03-23 2:37PM EDT | 175.00 | 2.50 | 0.85 | 2.05 | 0.00 | - | 6 | 70 | 53.59% |
| SAM230915P00180000 | 2023-03-24 12:19PM EDT | 180.00 | 2.50 | 0.25 | 3.00 | 0.00 | - | 1 | 60 | 52.65% |
| SAM230915P00185000 | 2023-02-16 10:50AM EDT | 185.00 | 2.00 | 0.50 | 4.20 | 0.00 | - | 5 | 5 | 54.61% |
| SAM230915P00200000 | 2023-03-17 3:40PM EDT | 200.00 | 4.30 | 0.40 | 3.10 | 0.00 | - | 1 | 4 | 51.53% |
| SAM230915P00210000 | 2023-03-27 3:41PM EDT | 210.00 | 2.80 | 1.25 | 3.90 | 0.00 | - | 1 | 6 | 50.20% |
| SAM230915P00230000 | 2023-03-10 12:56PM EDT | 230.00 | 6.10 | 1.85 | 6.20 | 0.00 | - | 1 | 4 | 48.17% |
| SAM230915P00240000 | 2023-03-15 3:14PM EDT | 240.00 | 9.42 | 3.80 | 7.40 | 0.00 | - | 31 | 52 | 46.58% |
| SAM230915P00250000 | 2023-03-15 1:52PM EDT | 250.00 | 11.70 | 6.70 | 9.10 | 0.00 | - | 1 | 7 | 45.62% |
| SAM230915P00260000 | 2023-03-28 1:44PM EDT | 260.00 | 11.50 | 5.50 | 10.90 | 0.00 | - | 1 | 2 | 44.37% |
| SAM230915P00270000 | 2023-03-15 1:56PM EDT | 270.00 | 17.35 | 9.90 | 13.00 | 0.00 | - | 1 | 6 | 43.18% |
| SAM230915P00280000 | 2023-03-06 11:26AM EDT | 280.00 | 16.90 | 13.70 | 15.40 | 0.00 | - | 4 | 8 | 42.00% |
| SAM230915P00290000 | 2023-03-28 9:42AM EDT | 290.00 | 19.10 | 15.20 | 18.40 | 0.00 | - | 2 | 8 | 41.20% |
| SAM230915P00300000 | 2023-03-15 1:58PM EDT | 300.00 | 27.50 | 17.30 | 21.30 | 0.00 | - | 1 | 14 | 39.79% |
| SAM230915P00310000 | 2023-03-20 12:11PM EDT | 310.00 | 30.80 | 23.40 | 28.50 | 0.00 | - | 2 | 18 | 43.10% |
| SAM230915P00320000 | 2023-03-01 1:23PM EDT | 320.00 | 34.05 | 25.70 | 30.90 | 0.00 | - | 1 | 5 | 40.09% |
| SAM230915P00330000 | 2023-02-23 1:45PM EDT | 330.00 | 32.60 | 35.70 | 37.90 | 0.00 | - | 1 | 4 | 41.93% |
| SAM230915P00340000 | 2023-03-20 12:11PM EDT | 340.00 | 46.01 | 36.00 | 40.70 | 0.00 | - | 1 | 3 | 38.53% |
| SAM230915P00360000 | 2023-01-23 3:53PM EDT | 360.00 | 36.90 | 47.00 | 55.00 | 0.00 | - | - | 40 | 40.16% |
| SAM230915P00370000 | 2023-03-01 1:23PM EDT | 370.00 | 63.25 | 52.60 | 57.30 | 0.00 | - | 1 | 1 | 34.58% |
| SAM230915P00390000 | 2023-03-24 1:04PM EDT | 390.00 | 74.70 | 65.30 | 71.60 | 0.00 | - | 30 | 25 | 33.12% |
| SAM230915P00400000 | 2023-03-15 1:39PM EDT | 400.00 | 90.95 | 75.70 | 80.20 | 0.00 | - | 1 | 3 | 33.66% |
| SAM230915P00430000 | 2023-01-25 12:22PM EDT | 430.00 | 68.47 | 97.00 | 106.00 | 0.00 | - | - | 1 | 33.03% |
| SAM230915P00500000 | 2023-02-15 3:59PM EDT | 500.00 | 114.00 | 185.60 | 195.00 | 0.00 | - | 1 | 0 | 69.20% |
© 2023 Yahoo. All rights reserved.
