The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231215C00190000 | 2023-08-24 12:28PM EDT | 190.00 | 175.15 | 186.50 | 195.00 | 0.00 | - | 1 | 0 | 93.04% |
| SAM231215C00240000 | 2023-09-08 2:00PM EDT | 240.00 | 147.43 | 142.10 | 151.50 | 0.00 | - | 1 | 1 | 74.78% |
| SAM231215C00290000 | 2023-07-24 12:03PM EDT | 290.00 | 39.70 | 81.70 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| SAM231215C00300000 | 2023-08-30 12:39PM EDT | 300.00 | 71.70 | 85.20 | 93.60 | 0.00 | - | 2 | 3 | 52.56% |
| SAM231215C00310000 | 2023-07-27 2:04PM EDT | 310.00 | 34.20 | 56.70 | 64.00 | 0.00 | - | 2 | 11 | 0.00% |
| SAM231215C00320000 | 2023-07-28 9:34AM EDT | 320.00 | 60.00 | 50.30 | 53.60 | 0.00 | - | 1 | 12 | 0.00% |
| SAM231215C00330000 | 2023-09-08 1:36PM EDT | 330.00 | 61.00 | 62.00 | 65.70 | 0.00 | - | 1 | 7 | 50.24% |
| SAM231215C00340000 | 2023-08-28 9:54AM EDT | 340.00 | 40.05 | 52.80 | 57.50 | 0.00 | - | 1 | 19 | 47.72% |
| SAM231215C00350000 | 2023-09-11 11:03AM EDT | 350.00 | 48.08 | 46.10 | 50.90 | 0.00 | - | 1 | 34 | 47.37% |
| SAM231215C00360000 | 2023-09-25 10:57AM EDT | 360.00 | 39.90 | 37.10 | 43.40 | 0.00 | - | 3 | 16 | 44.93% |
| SAM231215C00370000 | 2023-09-22 1:05PM EDT | 370.00 | 31.50 | 34.70 | 36.00 | 0.00 | - | 2 | 37 | 42.12% |
| SAM231215C00380000 | 2023-09-22 11:27AM EDT | 380.00 | 25.00 | 28.50 | 30.10 | 0.00 | - | 1 | 37 | 40.86% |
| SAM231215C00390000 | 2023-09-14 11:47AM EDT | 390.00 | 18.97 | 23.40 | 24.70 | 0.00 | - | 1 | 27 | 39.57% |
| SAM231215C00400000 | 2023-09-25 2:32PM EDT | 400.00 | 18.90 | 18.90 | 20.30 | 0.00 | - | 1 | 75 | 38.92% |
| SAM231215C00410000 | 2023-09-25 3:29PM EDT | 410.00 | 15.10 | 15.50 | 16.40 | 0.00 | - | 1 | 38 | 38.21% |
| SAM231215C00420000 | 2023-09-25 2:32PM EDT | 420.00 | 11.95 | 12.20 | 13.00 | 0.00 | - | 1 | 91 | 37.46% |
| SAM231215C00430000 | 2023-09-28 12:56PM EDT | 430.00 | 10.00 | 9.40 | 10.40 | +3.50 | +53.85% | 7 | 19 | 37.20% |
| SAM231215C00440000 | 2023-09-27 10:53AM EDT | 440.00 | 7.80 | 7.40 | 8.00 | 0.00 | - | 1 | 62 | 36.53% |
| SAM231215C00450000 | 2023-09-14 9:46AM EDT | 450.00 | 4.00 | 3.90 | 6.30 | 0.00 | - | 1 | 10 | 36.42% |
| SAM231215C00470000 | 2023-09-22 3:57PM EDT | 470.00 | 4.10 | 2.80 | 3.90 | 0.00 | - | 1 | 54 | 36.46% |
| SAM231215C00480000 | 2023-09-01 10:53AM EDT | 480.00 | 2.05 | 1.90 | 4.10 | 0.00 | - | 4 | 6 | 39.54% |
| SAM231215C00490000 | 2023-09-11 11:40AM EDT | 490.00 | 2.00 | 0.45 | 3.70 | 0.00 | - | 1 | 6 | 40.85% |
| SAM231215C00500000 | 2023-08-09 1:54PM EDT | 500.00 | 1.50 | 1.15 | 2.40 | 0.00 | - | - | 1 | 38.85% |
| SAM231215C00520000 | 2023-08-16 3:05PM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.87% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231215P00155000 | 2023-08-02 11:02AM EDT | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 70.90% |
| SAM231215P00165000 | 2023-06-06 10:39AM EDT | 165.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 105.15% |
| SAM231215P00180000 | 2023-07-24 9:30AM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SAM231215P00185000 | 2023-07-26 9:30AM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| SAM231215P00195000 | 2023-07-26 9:30AM EDT | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| SAM231215P00200000 | 2023-07-28 3:29PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 85.89% |
| SAM231215P00210000 | 2023-08-10 12:27PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 80.29% |
| SAM231215P00220000 | 2023-07-21 3:26PM EDT | 220.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.93% |
| SAM231215P00230000 | 2023-08-02 9:41AM EDT | 230.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SAM231215P00240000 | 2023-08-14 11:38AM EDT | 240.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 23 | 65.00% |
| SAM231215P00250000 | 2023-08-14 12:32PM EDT | 250.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 60.10% |
| SAM231215P00260000 | 2023-09-25 1:26PM EDT | 260.00 | 1.04 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 55.49% |
| SAM231215P00270000 | 2023-07-31 10:38AM EDT | 270.00 | 2.18 | 1.05 | 2.95 | 0.00 | - | 1 | 10 | 53.61% |
| SAM231215P00280000 | 2023-09-26 9:40AM EDT | 280.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 56.04% |
| SAM231215P00290000 | 2023-09-08 1:22PM EDT | 290.00 | 2.55 | 1.50 | 3.40 | 0.00 | - | 3 | 61 | 46.44% |
| SAM231215P00300000 | 2023-09-25 1:19PM EDT | 300.00 | 2.90 | 2.65 | 4.00 | 0.00 | - | 1 | 107 | 44.04% |
| SAM231215P00310000 | 2023-09-28 1:32PM EDT | 310.00 | 4.00 | 2.85 | 4.30 | -0.60 | -13.04% | 1 | 103 | 40.46% |
| SAM231215P00320000 | 2023-09-07 3:31PM EDT | 320.00 | 7.26 | 4.30 | 6.70 | 0.00 | - | 2 | 140 | 42.02% |
| SAM231215P00330000 | 2023-09-25 3:29PM EDT | 330.00 | 6.84 | 4.60 | 7.00 | 0.00 | - | 6 | 54 | 37.81% |
| SAM231215P00340000 | 2023-09-28 12:54PM EDT | 340.00 | 8.42 | 8.40 | 9.10 | -1.68 | -16.63% | 1 | 115 | 36.99% |
| SAM231215P00350000 | 2023-09-28 12:47PM EDT | 350.00 | 11.10 | 10.90 | 11.60 | -0.62 | -5.29% | 5 | 130 | 36.08% |
| SAM231215P00360000 | 2023-09-25 10:39AM EDT | 360.00 | 14.97 | 13.70 | 14.60 | 0.00 | - | 1 | 125 | 35.15% |
| SAM231215P00370000 | 2023-09-28 12:54PM EDT | 370.00 | 17.52 | 17.40 | 18.20 | -1.11 | -5.96% | 1 | 83 | 34.28% |
| SAM231215P00380000 | 2023-09-27 2:51PM EDT | 380.00 | 22.98 | 21.50 | 22.50 | 0.00 | - | 12 | 12 | 33.53% |
| SAM231215P00390000 | 2023-09-15 2:09PM EDT | 390.00 | 30.40 | 26.00 | 27.30 | 0.00 | - | 1 | 19 | 32.57% |
| SAM231215P00400000 | 2023-09-19 3:16PM EDT | 400.00 | 35.20 | 31.50 | 33.00 | 0.00 | - | 3 | 6 | 31.94% |
© 2023 Yahoo. All rights reserved.
