The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240315C00170000 | 2023-07-28 8:45AM EST | 170.00 | 204.00 | 188.00 | 197.00 | 0.00 | - | 1 | 1 | 148.39% |
| SAM240315C00190000 | 2023-08-24 11:28AM EST | 190.00 | 178.95 | 191.00 | 199.00 | 0.00 | - | 1 | 1 | 187.31% |
| SAM240315C00200000 | 2023-08-08 1:44PM EST | 200.00 | 175.00 | 170.50 | 180.00 | 0.00 | - | - | 6 | 153.30% |
| SAM240315C00240000 | 2023-10-05 8:43AM EST | 240.00 | 146.60 | 103.50 | 109.90 | 0.00 | - | 10 | 11 | 51.11% |
| SAM240315C00290000 | 2023-10-05 10:09AM EST | 290.00 | 94.28 | 61.20 | 67.00 | 0.00 | - | 1 | 0 | 50.18% |
| SAM240315C00300000 | 2023-11-15 12:49PM EST | 300.00 | 61.10 | 53.80 | 58.50 | 0.00 | - | 1 | 8 | 47.07% |
| SAM240315C00310000 | 2023-09-25 1:03PM EST | 310.00 | 91.70 | 78.50 | 80.80 | 0.00 | - | 1 | 1 | 88.44% |
| SAM240315C00320000 | 2023-11-22 11:54AM EST | 320.00 | 38.90 | 39.90 | 43.00 | 0.00 | - | 8 | 4 | 42.12% |
| SAM240315C00330000 | 2023-11-17 1:50PM EST | 330.00 | 33.44 | 32.30 | 35.00 | 0.00 | - | 1 | 11 | 38.59% |
| SAM240315C00340000 | 2023-11-28 11:34AM EST | 340.00 | 31.59 | 27.80 | 29.00 | 0.00 | - | 30 | 4 | 37.28% |
| SAM240315C00350000 | 2023-11-28 1:57PM EST | 350.00 | 24.25 | 22.70 | 23.40 | 0.00 | - | 21 | 43 | 35.78% |
| SAM240315C00360000 | 2023-11-29 10:19AM EST | 360.00 | 20.60 | 18.10 | 18.70 | +1.05 | +5.37% | 2 | 22 | 34.72% |
| SAM240315C00370000 | 2023-11-28 10:01AM EST | 370.00 | 14.72 | 14.20 | 14.70 | 0.00 | - | 1 | 13 | 33.81% |
| SAM240315C00380000 | 2023-11-29 11:39AM EST | 380.00 | 12.05 | 11.00 | 11.40 | -2.85 | -19.13% | 1 | 8 | 33.08% |
| SAM240315C00390000 | 2023-11-29 3:37PM EST | 390.00 | 8.50 | 8.30 | 8.80 | -0.70 | -7.61% | 1 | 16 | 32.61% |
| SAM240315C00400000 | 2023-11-29 12:27PM EST | 400.00 | 6.80 | 6.10 | 6.70 | -0.10 | -1.45% | 1 | 39 | 32.20% |
| SAM240315C00410000 | 2023-11-28 10:17AM EST | 410.00 | 4.70 | 4.20 | 6.00 | 0.00 | - | 21 | 43 | 33.83% |
| SAM240315C00420000 | 2023-11-29 10:45AM EST | 420.00 | 3.80 | 0.85 | 3.60 | -0.60 | -13.64% | 1 | 22 | 31.20% |
| SAM240315C00430000 | 2023-11-21 1:48PM EST | 430.00 | 2.20 | 2.20 | 2.60 | 0.00 | - | 1 | 41 | 30.84% |
| SAM240315C00440000 | 2023-11-10 10:28AM EST | 440.00 | 2.45 | 1.00 | 1.85 | 0.00 | - | 6 | 45 | 30.52% |
| SAM240315C00450000 | 2023-11-29 10:06AM EST | 450.00 | 1.44 | 1.10 | 2.05 | -1.11 | -43.53% | 1 | 19 | 33.32% |
| SAM240315C00460000 | 2023-11-17 2:13PM EST | 460.00 | 1.25 | 0.20 | 1.05 | 0.00 | - | 1 | 2 | 30.84% |
| SAM240315C00470000 | 2023-11-02 2:29PM EST | 470.00 | 1.45 | 0.10 | 1.60 | 0.00 | - | 2 | 13 | 35.35% |
| SAM240315C00480000 | 2023-11-02 2:25PM EST | 480.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 36.68% |
| SAM240315C00490000 | 2023-10-31 2:53PM EST | 490.00 | 1.05 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 47.62% |
| SAM240315C00500000 | 2023-11-17 1:37PM EST | 500.00 | 1.06 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 50.42% |
| SAM240315C00520000 | 2023-10-30 1:12PM EST | 520.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 47.88% |
| SAM240315C00540000 | 2023-11-06 1:37PM EST | 540.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 57.54% |
| SAM240315C00560000 | 2023-11-01 9:17AM EST | 560.00 | 0.15 | 0.05 | 1.65 | 0.00 | - | 1 | 11 | 50.06% |
| SAM240315C00580000 | 2023-11-22 9:30AM EST | 580.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 41.85% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240315P00160000 | 2023-10-27 12:01PM EST | 160.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 73.85% |
| SAM240315P00165000 | 2023-09-14 8:32AM EST | 165.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.90% |
| SAM240315P00170000 | 2023-11-09 1:28PM EST | 170.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 77.54% |
| SAM240315P00175000 | 2023-11-10 2:20PM EST | 175.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 66.02% |
| SAM240315P00180000 | 2023-11-16 11:07AM EST | 180.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 74.15% |
| SAM240315P00185000 | 2023-11-24 10:45AM EST | 185.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 71.42% |
| SAM240315P00190000 | 2023-11-29 12:04PM EST | 190.00 | 0.25 | 0.00 | 4.60 | -0.05 | -16.67% | 1 | 20 | 69.09% |
| SAM240315P00195000 | 2023-11-16 11:57AM EST | 195.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 66.80% |
| SAM240315P00200000 | 2023-11-27 1:02PM EST | 200.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 63.95% |
| SAM240315P00210000 | 2023-11-27 10:45AM EST | 210.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 52.32% |
| SAM240315P00220000 | 2023-08-30 2:16PM EST | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 54.88% |
| SAM240315P00230000 | 2023-10-06 12:24PM EST | 230.00 | 1.97 | 1.50 | 2.25 | 0.00 | - | 25 | 31 | 49.58% |
| SAM240315P00240000 | 2023-11-03 2:02PM EST | 240.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.13% |
| SAM240315P00250000 | 2023-11-28 10:57AM EST | 250.00 | 1.56 | 1.30 | 2.35 | 0.00 | - | 3 | 6 | 41.46% |
| SAM240315P00260000 | 2023-11-29 12:19PM EST | 260.00 | 2.25 | 1.25 | 2.40 | -1.65 | -42.31% | 1 | 47 | 37.54% |
| SAM240315P00270000 | 2023-11-22 11:08AM EST | 270.00 | 3.60 | 0.10 | 3.30 | 0.00 | - | 8 | 144 | 36.55% |
| SAM240315P00280000 | 2023-11-21 9:54AM EST | 280.00 | 3.60 | 3.70 | 4.30 | -1.30 | -26.53% | 1 | 57 | 35.13% |
| SAM240315P00290000 | 2023-11-29 3:51PM EST | 290.00 | 5.30 | 3.70 | 5.80 | -2.00 | -27.40% | 5 | 41 | 34.26% |
| SAM240315P00300000 | 2023-11-20 10:16AM EST | 300.00 | 6.90 | 5.60 | 7.50 | -0.80 | -10.39% | 1 | 32 | 33.01% |
| SAM240315P00310000 | 2023-11-29 3:46PM EST | 310.00 | 9.50 | 9.30 | 9.80 | -1.70 | -15.18% | 1 | 13 | 32.08% |
| SAM240315P00320000 | 2023-11-29 3:08PM EST | 320.00 | 11.80 | 12.10 | 12.60 | -4.80 | -28.92% | 1 | 11 | 31.12% |
| SAM240315P00330000 | 2023-11-29 3:28PM EST | 330.00 | 15.00 | 15.50 | 16.00 | -2.95 | -16.43% | 1 | 14 | 30.17% |
| SAM240315P00340000 | 2023-11-24 10:34AM EST | 340.00 | 18.70 | 19.40 | 20.00 | -1.50 | -7.43% | 1 | 14 | 29.16% |
| SAM240315P00350000 | 2023-11-29 3:29PM EST | 350.00 | 23.40 | 24.10 | 24.70 | -4.45 | -15.98% | 2 | 309 | 28.13% |
| SAM240315P00360000 | 2023-11-29 3:46PM EST | 360.00 | 29.70 | 29.30 | 30.20 | -6.40 | -17.73% | 3 | 2 | 27.19% |
| SAM240315P00370000 | 2023-10-25 11:18AM EST | 370.00 | 29.10 | 33.30 | 37.50 | 0.00 | - | 1 | 0 | 27.79% |
| SAM240315P00380000 | 2023-10-13 8:41AM EST | 380.00 | 53.35 | 47.10 | 51.80 | 0.00 | - | 1 | 1 | 38.18% |
| SAM240315P00390000 | 2023-10-26 11:53AM EST | 390.00 | 45.20 | 49.30 | 55.70 | 0.00 | - | - | 0 | 32.52% |
| SAM240315P00400000 | 2023-10-26 11:05AM EST | 400.00 | 48.70 | 57.90 | 62.50 | 0.00 | - | - | 0 | 30.00% |
| SAM240315P00460000 | 2023-08-14 12:27PM EST | 460.00 | 100.50 | 85.00 | 88.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.