The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00240000 | 2024-04-25 3:46PM EDT | 240.00 | 50.32 | 35.80 | 44.60 | 0.00 | - | - | 1 | 77.48% |
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 26.00 | 34.00 | 0.00 | - | 1 | 1 | 59.90% |
| SAM240517C00270000 | 2024-04-24 12:05PM EDT | 270.00 | 27.00 | 10.00 | 14.70 | 0.00 | - | 1 | 6 | 35.57% |
| SAM240517C00280000 | 2024-05-01 9:37AM EDT | 280.00 | 5.60 | 4.30 | 7.00 | -0.40 | -6.67% | 1 | 62 | 27.95% |
| SAM240517C00290000 | 2024-04-30 2:23PM EDT | 290.00 | 2.25 | 1.25 | 3.10 | 0.00 | - | 9 | 61 | 27.78% |
| SAM240517C00300000 | 2024-04-30 3:50PM EDT | 300.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 36 | 128 | 32.28% |
| SAM240517C00310000 | 2024-04-30 2:31PM EDT | 310.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 31 | 90 | 39.58% |
| SAM240517C00320000 | 2024-04-30 3:21PM EDT | 320.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 4 | 71 | 48.01% |
| SAM240517C00330000 | 2024-04-30 1:15PM EDT | 330.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 37 | 55.33% |
| SAM240517C00340000 | 2024-04-26 3:34PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| SAM240517C00350000 | 2024-04-26 2:32PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 25.00% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 7 | 26 | 66.38% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 41 | 43 | 71.63% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 77.54% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 81.79% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 87.79% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 15 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00190000 | 2024-04-24 10:53AM EDT | 190.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 101.27% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.84% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 78.81% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| SAM240517P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.65 | 0.00 | 6.00 | 0.00 | - | 5 | 36 | 82.46% |
| SAM240517P00240000 | 2024-04-29 11:49AM EDT | 240.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 51 | 55.42% |
| SAM240517P00250000 | 2024-04-30 11:03AM EDT | 250.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| SAM240517P00260000 | 2024-04-30 2:18PM EDT | 260.00 | 1.02 | 0.30 | 1.30 | 0.00 | - | 6 | 55 | 32.15% |
| SAM240517P00270000 | 2024-05-01 9:33AM EDT | 270.00 | 2.10 | 1.60 | 3.20 | -0.90 | -30.00% | 1 | 114 | 30.73% |
| SAM240517P00280000 | 2024-04-30 3:32PM EDT | 280.00 | 6.60 | 5.20 | 7.10 | 0.00 | - | 12 | 61 | 30.47% |
| SAM240517P00290000 | 2024-04-30 1:04PM EDT | 290.00 | 10.90 | 8.50 | 16.80 | 0.00 | - | 19 | 66 | 46.57% |
| SAM240517P00300000 | 2024-04-30 11:29AM EDT | 300.00 | 19.55 | 17.30 | 21.40 | 0.00 | - | 1 | 367 | 32.95% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 27.00 | 35.30 | 0.00 | - | 3 | 0 | 65.15% |
| SAM240517P00320000 | 2024-05-01 9:33AM EDT | 320.00 | 41.00 | 36.30 | 45.30 | +22.60 | +122.83% | 4 | 0 | 75.70% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 47.00 | 55.20 | 0.00 | - | 1 | 0 | 56.81% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 67.00 | 75.20 | 0.00 | - | 3 | 0 | 71.17% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 76.30 | 85.30 | 0.00 | - | 3 | 0 | 74.27% |
© 2024 Yahoo. All rights reserved.