The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920C00150000 | 2024-07-25 3:47PM EDT | 150.00 | 123.30 | 138.00 | 146.70 | 0.00 | - | - | - | 99.07% |
| SAM240920C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 168.42 | 112.00 | 121.30 | 0.00 | - | - | 1 | 139.80% |
| SAM240920C00210000 | 2024-06-03 2:32PM EDT | 210.00 | 96.50 | 85.10 | 94.30 | 0.00 | - | 1 | 0 | 92.00% |
| SAM240920C00220000 | 2024-05-31 2:41PM EDT | 220.00 | 49.60 | 84.00 | 93.20 | 0.00 | - | 1 | 1 | 112.93% |
| SAM240920C00230000 | 2024-06-20 2:08PM EDT | 230.00 | 70.30 | 50.20 | 58.20 | 0.00 | - | 1 | 21 | 0.00% |
| SAM240920C00240000 | 2024-05-28 2:46PM EDT | 240.00 | 32.70 | 63.70 | 72.30 | 0.00 | - | 2 | 3 | 90.23% |
| SAM240920C00250000 | 2024-07-25 3:51PM EDT | 250.00 | 27.00 | 42.00 | 50.60 | -6.00 | -18.18% | 10 | 11 | 59.39% |
| SAM240920C00260000 | 2024-06-03 2:41PM EDT | 260.00 | 54.50 | 42.30 | 49.30 | 0.00 | - | 2 | 5 | 64.44% |
| SAM240920C00270000 | 2024-07-26 12:36PM EDT | 270.00 | 27.00 | 27.60 | 33.40 | +8.22 | +43.77% | 1 | 18 | 48.77% |
| SAM240920C00280000 | 2024-07-26 1:10PM EDT | 280.00 | 20.60 | 21.10 | 24.80 | +6.40 | +45.07% | 5 | 29 | 42.29% |
| SAM240920C00290000 | 2024-07-26 2:05PM EDT | 290.00 | 16.40 | 15.20 | 16.60 | +5.40 | +49.09% | 58 | 40 | 35.59% |
| SAM240920C00300000 | 2024-07-26 1:29PM EDT | 300.00 | 10.50 | 10.10 | 11.50 | +2.50 | +31.25% | 23 | 157 | 33.87% |
| SAM240920C00310000 | 2024-07-26 11:20AM EDT | 310.00 | 7.70 | 5.90 | 7.80 | +1.99 | +34.85% | 4 | 24 | 33.07% |
| SAM240920C00320000 | 2024-07-25 2:47PM EDT | 320.00 | 3.00 | 1.00 | 4.90 | -3.30 | -52.38% | 1 | 23 | 31.94% |
| SAM240920C00330000 | 2024-07-26 3:43PM EDT | 330.00 | 2.65 | 0.00 | 3.50 | +0.65 | +32.50% | 24 | 30 | 33.03% |
| SAM240920C00340000 | 2024-06-27 9:30AM EDT | 340.00 | 5.30 | 0.00 | 2.00 | 0.00 | - | 1 | 31 | 31.92% |
| SAM240920C00350000 | 2024-07-26 10:31AM EDT | 350.00 | 1.22 | 0.05 | 5.40 | +0.04 | +3.39% | 1 | 20 | 48.83% |
| SAM240920C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SAM240920C00370000 | 2024-07-02 2:20PM EDT | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 55.44% |
| SAM240920C00380000 | 2024-07-17 9:44AM EDT | 380.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 59.40% |
| SAM240920C00390000 | 2024-06-07 9:30AM EDT | 390.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 53.58% |
| SAM240920C00400000 | 2024-04-23 10:37AM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAM240920C00410000 | 2024-05-31 2:48PM EDT | 410.00 | 2.10 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 53.97% |
| SAM240920C00420000 | 2024-05-06 10:41AM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 61.96% |
| SAM240920C00430000 | 2024-05-31 2:52PM EDT | 430.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 55.51% |
| SAM240920C00450000 | 2024-03-04 12:13PM EDT | 450.00 | 3.35 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 75.81% |
| SAM240920C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.01% |
| SAM240920C00470000 | 2024-03-07 2:50PM EDT | 470.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 75.55% |
| SAM240920C00480000 | 2024-02-28 11:24AM EDT | 480.00 | 2.50 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 81.60% |
| SAM240920C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.41% |
| SAM240920C00500000 | 2024-05-31 3:37PM EDT | 500.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 80.96% |
| SAM240920C00520000 | 2024-04-22 1:24PM EDT | 520.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 4 | 85.38% |
| SAM240920C00540000 | 2024-07-10 10:30AM EDT | 540.00 | 0.24 | 0.00 | 4.40 | 0.00 | - | 2 | 18 | 89.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920P00145000 | 2024-05-31 3:11PM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 78.32% |
| SAM240920P00150000 | 2024-04-15 1:01PM EDT | 150.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 88.13% |
| SAM240920P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 3 | 100.00% |
| SAM240920P00175000 | 2024-05-31 3:04PM EDT | 175.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 58.89% |
| SAM240920P00180000 | 2024-03-06 4:29PM EDT | 180.00 | 1.70 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 86.22% |
| SAM240920P00185000 | 2024-04-12 3:18PM EDT | 185.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 80.05% |
| SAM240920P00195000 | 2024-05-17 10:04AM EDT | 195.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 71.26% |
| SAM240920P00200000 | 2024-06-21 12:10PM EDT | 200.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 11 | 63.72% |
| SAM240920P00210000 | 2024-07-26 3:06PM EDT | 210.00 | 0.05 | 0.00 | 4.60 | -1.87 | -97.40% | 1 | 293 | 60.79% |
| SAM240920P00220000 | 2024-07-26 9:30AM EDT | 220.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 54.48% |
| SAM240920P00230000 | 2024-07-26 2:01PM EDT | 230.00 | 1.30 | 0.00 | 4.80 | -2.74 | -67.82% | 1 | 19 | 58.98% |
| SAM240920P00240000 | 2024-07-26 3:15PM EDT | 240.00 | 1.01 | 1.20 | 2.00 | -4.84 | -82.74% | 2 | 137 | 39.01% |
| SAM240920P00250000 | 2024-07-26 11:26AM EDT | 250.00 | 3.92 | 0.05 | 6.60 | -1.78 | -31.23% | 3 | 159 | 49.91% |
| SAM240920P00260000 | 2024-07-26 2:01PM EDT | 260.00 | 5.30 | 0.85 | 5.00 | -5.30 | -50.00% | 1 | 51 | 37.01% |
| SAM240920P00270000 | 2024-07-26 3:52PM EDT | 270.00 | 5.50 | 4.50 | 7.20 | -8.60 | -60.99% | 31 | 138 | 35.32% |
| SAM240920P00280000 | 2024-07-26 3:30PM EDT | 280.00 | 7.80 | 7.40 | 10.30 | -12.70 | -61.95% | 18 | 118 | 33.96% |
| SAM240920P00290000 | 2024-07-26 10:44AM EDT | 290.00 | 18.00 | 12.10 | 13.20 | -4.00 | -18.18% | 1 | 95 | 30.10% |
| SAM240920P00300000 | 2024-07-26 2:55PM EDT | 300.00 | 15.50 | 16.80 | 18.10 | -8.30 | -34.87% | 1 | 100 | 28.30% |
| SAM240920P00310000 | 2024-07-18 11:44AM EDT | 310.00 | 30.00 | 22.80 | 24.40 | 0.00 | - | 1 | 23 | 26.92% |
| SAM240920P00320000 | 2024-07-26 3:03PM EDT | 320.00 | 30.85 | 28.00 | 34.50 | +11.85 | +62.37% | 3 | 9 | 33.37% |
| SAM240920P00330000 | 2024-05-31 2:48PM EDT | 330.00 | 30.90 | 28.00 | 35.30 | 0.00 | - | 1 | 5 | 0.00% |
| SAM240920P00340000 | 2024-05-03 11:03AM EDT | 340.00 | 61.80 | 34.00 | 41.60 | 0.00 | - | 10 | 0 | 0.00% |
| SAM240920P00360000 | 2024-07-10 11:47AM EDT | 360.00 | 73.55 | 64.00 | 73.90 | 0.00 | - | 2 | 0 | 51.33% |
| SAM240920P00400000 | 2024-02-09 4:00PM EDT | 400.00 | 58.00 | 97.00 | 106.20 | 0.00 | - | - | 2 | 0.00% |
| SAM240920P00420000 | 2024-02-21 1:49PM EDT | 420.00 | 82.40 | 108.00 | 117.00 | 0.00 | - | - | 0 | 0.00% |
| SAM240920P00430000 | 2024-02-21 1:49PM EDT | 430.00 | 90.70 | 118.00 | 127.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.