The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 168.42 | 112.00 | 121.30 | 0.00 | - | - | 1 | 100.88% |
| SAM240920C00210000 | 2024-03-18 11:00AM EDT | 210.00 | 93.50 | 75.30 | 83.20 | 0.00 | - | - | 1 | 56.95% |
| SAM240920C00230000 | 2024-02-28 10:32AM EDT | 230.00 | 100.90 | 80.60 | 85.60 | 0.00 | - | - | 1 | 81.61% |
| SAM240920C00260000 | 2024-03-05 4:00PM EDT | 260.00 | 58.10 | 51.10 | 57.10 | 0.00 | - | - | 1 | 60.71% |
| SAM240920C00280000 | 2024-04-23 2:08PM EDT | 280.00 | 33.50 | 25.20 | 30.70 | 0.00 | - | 1 | 1 | 40.88% |
| SAM240920C00290000 | 2024-04-26 3:47PM EDT | 290.00 | 23.10 | 21.40 | 22.90 | -5.60 | -19.51% | 9 | 6 | 36.13% |
| SAM240920C00300000 | 2024-04-26 1:38PM EDT | 300.00 | 18.52 | 16.60 | 18.60 | -4.88 | -20.85% | 1 | 6 | 35.49% |
| SAM240920C00310000 | 2024-04-04 10:46AM EDT | 310.00 | 26.13 | 12.30 | 15.10 | 0.00 | - | 1 | 4 | 35.20% |
| SAM240920C00320000 | 2024-04-22 12:31PM EDT | 320.00 | 21.21 | 9.00 | 12.00 | +3.13 | +17.31% | 2 | 4 | 34.71% |
| SAM240920C00330000 | 2024-04-17 10:21AM EDT | 330.00 | 12.00 | 6.40 | 9.10 | 0.00 | - | 1 | 6 | 33.74% |
| SAM240920C00350000 | 2024-04-08 10:27AM EDT | 350.00 | 12.00 | 4.00 | 7.10 | 0.00 | - | 1 | 5 | 36.49% |
| SAM240920C00360000 | 2024-01-29 4:40PM EDT | 360.00 | 46.77 | 14.20 | 21.30 | 0.00 | - | - | 1 | 57.55% |
| SAM240920C00380000 | 2024-04-19 3:46PM EDT | 380.00 | 5.14 | 0.80 | 5.50 | 0.00 | - | 1 | 13 | 41.03% |
| SAM240920C00390000 | 2024-04-23 10:43AM EDT | 390.00 | 3.96 | 0.30 | 5.80 | 0.00 | - | 3 | 4 | 44.06% |
| SAM240920C00400000 | 2024-04-23 10:37AM EDT | 400.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 4 | 4 | 46.31% |
| SAM240920C00410000 | 2024-04-19 10:18AM EDT | 410.00 | 2.95 | 0.00 | 3.60 | 0.00 | - | 5 | 5 | 42.61% |
| SAM240920C00420000 | 2024-04-22 3:12PM EDT | 420.00 | 2.80 | 0.30 | 2.20 | 0.00 | - | 1 | 11 | 39.76% |
| SAM240920C00430000 | 2024-04-19 11:02AM EDT | 430.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | 4 | 4 | 49.92% |
| SAM240920C00450000 | 2024-03-04 12:13PM EDT | 450.00 | 3.35 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 55.53% |
| SAM240920C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.36% |
| SAM240920C00470000 | 2024-03-07 2:50PM EDT | 470.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.06% |
| SAM240920C00480000 | 2024-02-28 11:24AM EDT | 480.00 | 2.50 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 52.64% |
| SAM240920C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.81% |
| SAM240920C00500000 | 2024-02-28 10:38AM EDT | 500.00 | 1.62 | 0.10 | 4.60 | 0.00 | - | 1 | 6 | 53.02% |
| SAM240920C00520000 | 2024-04-22 1:24PM EDT | 520.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 10 | 4 | 55.28% |
| SAM240920C00540000 | 2024-04-26 10:01AM EDT | 540.00 | 0.55 | 0.00 | 1.35 | +0.50 | +1,000.00% | 1 | 13 | 52.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920P00145000 | 2024-04-15 1:01PM EDT | 145.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 2 | 53.86% |
| SAM240920P00150000 | 2024-04-15 1:01PM EDT | 150.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 2 | 64.78% |
| SAM240920P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | - | 3 | 58.84% |
| SAM240920P00175000 | 2024-04-16 10:23AM EDT | 175.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 1 | 62 | 46.79% |
| SAM240920P00180000 | 2024-03-06 4:29PM EDT | 180.00 | 1.70 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 51.11% |
| SAM240920P00185000 | 2024-04-12 3:18PM EDT | 185.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 55.88% |
| SAM240920P00195000 | 2024-02-28 3:43PM EDT | 195.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.48% |
| SAM240920P00200000 | 2024-03-15 10:16AM EDT | 200.00 | 3.03 | 0.05 | 5.00 | 0.00 | - | - | 10 | 49.46% |
| SAM240920P00210000 | 2024-04-26 2:19PM EDT | 210.00 | 1.60 | 0.90 | 3.00 | -1.10 | -40.74% | 5 | 333 | 37.93% |
| SAM240920P00220000 | 2024-04-26 9:44AM EDT | 220.00 | 1.11 | 0.95 | 4.10 | -2.79 | -71.54% | 5 | 35 | 36.71% |
| SAM240920P00230000 | 2024-04-03 10:20AM EDT | 230.00 | 4.80 | 2.85 | 4.50 | 0.00 | - | 10 | 12 | 33.02% |
| SAM240920P00240000 | 2024-04-26 3:07PM EDT | 240.00 | 5.46 | 3.90 | 7.20 | -2.24 | -29.09% | 1 | 112 | 34.13% |
| SAM240920P00250000 | 2024-04-26 12:04PM EDT | 250.00 | 5.30 | 6.20 | 10.00 | -4.50 | -45.92% | 1 | 17 | 34.00% |
| SAM240920P00260000 | 2024-04-25 2:34PM EDT | 260.00 | 12.50 | 8.60 | 13.60 | 0.00 | - | 32 | 38 | 34.11% |
| SAM240920P00270000 | 2024-04-18 11:01AM EDT | 270.00 | 18.90 | 12.10 | 16.90 | 0.00 | - | 4 | 6 | 32.77% |
| SAM240920P00280000 | 2024-04-25 12:17PM EDT | 280.00 | 19.80 | 16.50 | 18.50 | 0.00 | - | 100 | 39 | 28.18% |
| SAM240920P00290000 | 2024-04-22 2:41PM EDT | 290.00 | 24.90 | 21.90 | 23.50 | 0.00 | - | 1 | 9 | 27.49% |
| SAM240920P00300000 | 2024-04-23 3:53PM EDT | 300.00 | 31.10 | 26.70 | 29.60 | 0.00 | - | 2 | 51 | 27.27% |
| SAM240920P00310000 | 2024-04-25 2:44PM EDT | 310.00 | 36.40 | 32.00 | 36.30 | 0.00 | - | 4 | 23 | 26.87% |
| SAM240920P00320000 | 2024-04-18 12:16PM EDT | 320.00 | 48.01 | 38.70 | 45.90 | 0.00 | - | 1 | 9 | 30.17% |
| SAM240920P00330000 | 2024-02-26 4:27PM EDT | 330.00 | 19.30 | 33.00 | 40.30 | 0.00 | - | 4 | 4 | 0.00% |
| SAM240920P00340000 | 2024-03-20 3:08PM EDT | 340.00 | 55.35 | 56.00 | 63.60 | 0.00 | - | 1 | 1 | 32.96% |
| SAM240920P00360000 | 2024-04-26 9:54AM EDT | 360.00 | 60.70 | 73.10 | 80.70 | -11.20 | -15.58% | 2 | 12 | 32.37% |
| 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.