The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621C00175000 | 2023-12-12 4:01PM EDT | 175.00 | 176.85 | 176.30 | 186.00 | 0.00 | - | 1 | 0 | 369.55% |
| SAM240621C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 165.35 | 108.90 | 117.20 | 0.00 | - | - | 0 | 150.60% |
| SAM240621C00195000 | 2023-10-13 9:57AM EDT | 195.00 | 158.00 | 146.50 | 154.00 | 0.00 | - | - | 1 | 284.91% |
| SAM240621C00230000 | 2023-11-07 4:16PM EDT | 230.00 | 126.75 | 125.10 | 132.80 | 0.00 | - | 15 | 10 | 261.56% |
| SAM240621C00240000 | 2024-03-12 10:07AM EDT | 240.00 | 67.81 | 54.50 | 61.20 | 0.00 | - | 1 | 1 | 77.95% |
| SAM240621C00260000 | 2024-04-12 11:36AM EDT | 260.00 | 35.75 | 26.20 | 32.60 | 0.00 | - | 1 | 1 | 44.28% |
| SAM240621C00280000 | 2024-04-26 3:47PM EDT | 280.00 | 15.20 | 13.80 | 14.90 | -8.90 | -36.93% | 9 | 11 | 30.10% |
| SAM240621C00290000 | 2024-04-26 3:30PM EDT | 290.00 | 8.60 | 8.70 | 9.80 | -7.90 | -47.88% | 14 | 25 | 28.85% |
| SAM240621C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 5.58 | 4.80 | 6.00 | -4.94 | -46.96% | 22 | 88 | 27.82% |
| SAM240621C00310000 | 2024-04-26 1:07PM EDT | 310.00 | 4.40 | 2.80 | 3.50 | -5.30 | -54.64% | 12 | 19 | 27.27% |
| SAM240621C00320000 | 2024-04-26 3:47PM EDT | 320.00 | 2.00 | 1.10 | 2.50 | -4.20 | -67.74% | 16 | 28 | 29.15% |
| SAM240621C00330000 | 2024-04-26 3:55PM EDT | 330.00 | 0.84 | 0.45 | 1.15 | -2.69 | -76.20% | 7 | 49 | 27.47% |
| SAM240621C00340000 | 2024-04-26 1:38PM EDT | 340.00 | 0.48 | 0.20 | 1.65 | -2.43 | -83.51% | 2 | 102 | 34.23% |
| SAM240621C00350000 | 2024-04-26 10:10AM EDT | 350.00 | 1.00 | 0.25 | 1.30 | -1.10 | -52.38% | 30 | 59 | 36.04% |
| SAM240621C00360000 | 2024-04-25 3:10PM EDT | 360.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 1 | 33 | 47.24% |
| SAM240621C00370000 | 2024-04-26 9:38AM EDT | 370.00 | 1.90 | 0.00 | 3.30 | +0.61 | +47.29% | 1 | 202 | 53.77% |
| SAM240621C00380000 | 2024-03-22 1:41PM EDT | 380.00 | 2.70 | 0.10 | 1.95 | 0.00 | - | 1 | 29 | 50.48% |
| SAM240621C00390000 | 2024-02-27 2:01PM EDT | 390.00 | 21.24 | 0.05 | 6.20 | 0.00 | - | 35 | 49 | 60.12% |
| SAM240621C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 1.20 | 0.05 | 1.50 | 0.00 | - | 4 | 31 | 53.81% |
| SAM240621C00410000 | 2023-12-29 1:10PM EDT | 410.00 | 13.70 | 12.50 | 18.70 | 0.00 | - | 2 | 13 | 109.80% |
| SAM240621C00420000 | 2024-03-15 11:13AM EDT | 420.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 52.52% |
| SAM240621C00430000 | 2024-04-03 3:45PM EDT | 430.00 | 0.73 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 67.27% |
| SAM240621C00440000 | 2024-02-28 1:23PM EDT | 440.00 | 1.64 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 57.45% |
| SAM240621C00450000 | 2024-03-07 11:29AM EDT | 450.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 59.79% |
| SAM240621C00460000 | 2024-02-28 12:20PM EDT | 460.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 62.06% |
| SAM240621C00470000 | 2024-02-28 2:14PM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 64.26% |
| SAM240621C00480000 | 2024-04-23 3:28PM EDT | 480.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 49 | 60.64% |
| SAM240621C00490000 | 2024-01-22 4:47PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 83.95% |
| SAM240621C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 81.64% |
| SAM240621C00510000 | 2024-03-25 10:33AM EDT | 510.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 72.51% |
| SAM240621C00520000 | 2023-12-27 12:30PM EDT | 520.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 90.69% |
| SAM240621C00530000 | 2024-03-20 9:30AM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| SAM240621C00540000 | 2024-03-04 10:30AM EDT | 540.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 94.14% |
| SAM240621C00560000 | 2023-12-04 12:13PM EDT | 560.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 81.69% |
| SAM240621C00580000 | 2024-02-28 3:14PM EDT | 580.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 3 | 16 | 101.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621P00175000 | 2023-12-04 12:52PM EDT | 175.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 67.24% |
| SAM240621P00180000 | 2023-11-20 3:24PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 80.64% |
| SAM240621P00185000 | 2023-10-27 3:29PM EDT | 185.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 77.78% |
| SAM240621P00195000 | 2023-10-27 12:26PM EDT | 195.00 | 3.10 | 0.45 | 6.40 | 0.00 | - | 1 | 0 | 75.64% |
| SAM240621P00200000 | 2024-02-28 10:39AM EDT | 200.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 50.59% |
| SAM240621P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 57.84% |
| SAM240621P00220000 | 2024-03-08 11:46AM EDT | 220.00 | 1.47 | 0.00 | 4.60 | 0.00 | - | 2 | 17 | 50.18% |
| SAM240621P00230000 | 2024-04-26 10:03AM EDT | 230.00 | 0.50 | 0.00 | 3.10 | -1.30 | -72.22% | 2 | 16 | 47.35% |
| SAM240621P00240000 | 2024-04-25 3:36PM EDT | 240.00 | 3.00 | 0.55 | 1.60 | 0.00 | - | 1 | 109 | 33.02% |
| SAM240621P00250000 | 2024-04-26 3:39PM EDT | 250.00 | 1.50 | 0.90 | 1.85 | -2.38 | -61.34% | 6 | 102 | 27.97% |
| SAM240621P00260000 | 2024-04-25 10:29AM EDT | 260.00 | 4.60 | 2.15 | 3.70 | 0.00 | - | 1 | 135 | 27.99% |
| SAM240621P00270000 | 2024-04-26 3:35PM EDT | 270.00 | 5.09 | 4.70 | 6.10 | -3.51 | -40.81% | 3 | 64 | 26.67% |
| SAM240621P00280000 | 2024-04-26 12:57PM EDT | 280.00 | 7.50 | 8.20 | 9.00 | -4.90 | -39.52% | 3 | 148 | 23.93% |
| SAM240621P00290000 | 2024-04-26 12:29PM EDT | 290.00 | 9.00 | 13.00 | 14.00 | -8.39 | -48.25% | 14 | 102 | 22.89% |
| SAM240621P00300000 | 2024-04-26 10:53AM EDT | 300.00 | 11.80 | 17.90 | 21.30 | -10.70 | -47.56% | 19 | 46 | 23.95% |
| SAM240621P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 28.30 | 23.80 | 30.50 | +0.10 | +0.35% | 4 | 17 | 27.90% |
| SAM240621P00320000 | 2024-04-26 1:57PM EDT | 320.00 | 34.40 | 32.90 | 40.50 | -3.67 | -9.64% | 2 | 25 | 33.37% |
| SAM240621P00330000 | 2024-04-25 1:04PM EDT | 330.00 | 45.70 | 42.80 | 50.20 | 0.00 | - | 98 | 47 | 37.33% |
| SAM240621P00340000 | 2024-04-25 1:04PM EDT | 340.00 | 54.85 | 52.80 | 60.20 | 0.00 | - | 56 | 529 | 41.94% |
| SAM240621P00350000 | 2024-04-26 3:38PM EDT | 350.00 | 70.20 | 62.10 | 70.90 | +6.10 | +9.52% | 80 | 8 | 48.99% |
| SAM240621P00360000 | 2024-04-26 3:38PM EDT | 360.00 | 80.20 | 72.00 | 80.00 | +17.40 | +27.71% | 80 | 137 | 49.51% |
| SAM240621P00370000 | 2024-04-26 3:52PM EDT | 370.00 | 86.30 | 82.50 | 91.40 | +58.20 | +207.12% | 2 | 2 | 59.17% |
| SAM240621P00380000 | 2024-04-26 3:52PM EDT | 380.00 | 96.32 | 92.80 | 100.60 | +25.32 | +35.66% | 2 | 0 | 59.70% |
| SAM240621P00390000 | 2024-02-27 12:16PM EDT | 390.00 | 42.00 | 81.40 | 89.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00400000 | 2024-03-04 2:42PM EDT | 400.00 | 95.10 | 98.80 | 108.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00410000 | 2023-12-15 12:10PM EDT | 410.00 | 65.00 | 60.00 | 68.00 | 0.00 | - | 6 | 9 | 0.00% |
| SAM240621P00430000 | 2023-12-12 2:38PM EDT | 430.00 | 86.70 | 77.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| SAM240621P00450000 | 2023-12-12 2:37PM EDT | 450.00 | 105.10 | 94.10 | 103.30 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240621P00500000 | 2023-10-19 1:52PM EDT | 500.00 | 128.20 | 155.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.