The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719C00270000 | 2024-05-01 11:22AM EDT | 270.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SAM240719C00280000 | 2024-05-01 12:07PM EDT | 280.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| SAM240719C00290000 | 2024-05-01 12:07PM EDT | 290.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SAM240719C00300000 | 2024-05-01 10:57AM EDT | 300.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| SAM240719C00310000 | 2024-05-01 11:21AM EDT | 310.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| SAM240719C00320000 | 2024-05-01 1:56PM EDT | 320.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 33 | 98 | 6.25% |
| SAM240719C00330000 | 2024-05-01 1:10PM EDT | 330.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| SAM240719C00340000 | 2024-04-26 3:28PM EDT | 340.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| SAM240719C00350000 | 2024-04-26 9:41AM EDT | 350.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 12.50% |
| SAM240719C00360000 | 2024-04-26 11:14AM EDT | 360.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| SAM240719C00370000 | 2024-03-18 10:44AM EDT | 370.00 | 4.26 | 0.75 | 6.00 | 0.00 | - | 5 | 5 | 57.56% |
| SAM240719C00380000 | 2024-04-02 1:45PM EDT | 380.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| SAM240719C00390000 | 2024-02-27 2:01PM EDT | 390.00 | 23.67 | 0.05 | 7.30 | 0.00 | - | 35 | 39 | 55.83% |
| SAM240719C00400000 | 2024-03-21 11:13AM EDT | 400.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 47.89% |
| SAM240719C00410000 | 2024-03-05 11:06AM EDT | 410.00 | 2.50 | 0.25 | 1.75 | 0.00 | - | 2 | 3 | 51.90% |
| SAM240719C00510000 | 2024-03-04 3:03PM EDT | 510.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 76.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719P00190000 | 2024-03-06 4:28PM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.64% |
| SAM240719P00210000 | 2024-04-16 3:40PM EDT | 210.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SAM240719P00230000 | 2024-04-04 2:05PM EDT | 230.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 101 | 101 | 6.25% |
| SAM240719P00240000 | 2024-04-16 10:06AM EDT | 240.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| SAM240719P00250000 | 2024-05-01 1:39PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SAM240719P00260000 | 2024-04-29 10:53AM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| SAM240719P00270000 | 2024-05-01 11:21AM EDT | 270.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 1.56% |
| SAM240719P00280000 | 2024-05-01 1:57PM EDT | 280.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 48 | 110 | 0.00% |
| SAM240719P00290000 | 2024-05-01 10:57AM EDT | 290.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SAM240719P00300000 | 2024-05-01 3:57PM EDT | 300.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| SAM240719P00310000 | 2024-04-26 10:54AM EDT | 310.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SAM240719P00320000 | 2024-04-25 1:31PM EDT | 320.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| SAM240719P00330000 | 2024-04-25 1:04PM EDT | 330.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SAM240719P00340000 | 2024-04-25 1:04PM EDT | 340.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SAM240719P00350000 | 2024-04-25 12:50PM EDT | 350.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.