SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM200717C00400000 | 2020-06-26 9:59AM EDT | 400.00 | 136.47 | 148.50 | 158.50 | 0.00 | - | 3 | 2 | 0.00% |
| SAM200717C00420000 | 2020-06-26 9:59AM EDT | 420.00 | 116.72 | 132.50 | 142.40 | 0.00 | - | 3 | 0 | 97.90% |
| SAM200717C00440000 | 2020-06-19 12:05PM EDT | 440.00 | 105.92 | 113.00 | 123.00 | 0.00 | - | 1 | 1 | 88.87% |
| SAM200717C00450000 | 2020-06-15 3:23PM EDT | 450.00 | 67.84 | 98.70 | 108.50 | 0.00 | - | - | 1 | 0.00% |
| SAM200717C00470000 | 2020-07-01 3:59PM EDT | 470.00 | 85.72 | 79.50 | 89.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAM200717C00480000 | 2020-07-02 9:47AM EDT | 480.00 | 90.10 | 73.50 | 83.30 | +25.00 | +38.40% | 7 | 16 | 64.72% |
| SAM200717C00490000 | 2020-06-25 10:13AM EDT | 490.00 | 47.16 | 60.10 | 73.50 | 0.00 | - | 1 | 8 | 59.19% |
| SAM200717C00500000 | 2020-06-26 1:02PM EDT | 500.00 | 65.00 | 54.50 | 64.20 | 0.00 | - | 3 | 39 | 55.48% |
| SAM200717C00510000 | 2020-06-30 1:35PM EDT | 510.00 | 43.30 | 46.30 | 53.80 | 0.00 | - | 12 | 34 | 47.31% |
| SAM200717C00520000 | 2020-06-30 11:35AM EDT | 520.00 | 33.20 | 36.20 | 40.80 | 0.00 | - | 1 | 143 | 28.75% |
| SAM200717C00530000 | 2020-07-01 2:25PM EDT | 530.00 | 32.06 | 28.20 | 31.90 | 0.00 | - | 4 | 84 | 27.44% |
| SAM200717C00540000 | 2020-07-01 3:25PM EDT | 540.00 | 26.10 | 22.40 | 28.40 | 0.00 | - | 14 | 44 | 38.51% |
| SAM200717C00550000 | 2020-07-02 12:19PM EDT | 550.00 | 17.00 | 15.70 | 18.40 | -4.20 | -19.81% | 3 | 68 | 29.65% |
| SAM200717C00560000 | 2020-07-02 3:41PM EDT | 560.00 | 13.70 | 10.80 | 15.10 | -2.30 | -14.38% | 15 | 51 | 34.25% |
| SAM200717C00570000 | 2020-07-02 2:23PM EDT | 570.00 | 8.20 | 6.90 | 8.30 | -3.30 | -28.70% | 10 | 67 | 28.46% |
| SAM200717C00580000 | 2020-07-02 9:50AM EDT | 580.00 | 5.20 | 4.20 | 5.20 | -1.92 | -26.97% | 5 | 76 | 28.33% |
| SAM200717C00590000 | 2020-07-02 3:18PM EDT | 590.00 | 3.86 | 2.60 | 3.90 | -1.24 | -24.31% | 192 | 223 | 30.85% |
| SAM200717C00600000 | 2020-07-02 3:49PM EDT | 600.00 | 1.93 | 1.30 | 2.20 | -0.92 | -32.28% | 10 | 192 | 30.20% |
| SAM200717C00610000 | 2020-07-02 2:29PM EDT | 610.00 | 0.89 | 0.70 | 0.90 | -0.66 | -42.58% | 3 | 77 | 27.98% |
| SAM200717C00620000 | 2020-07-02 3:56PM EDT | 620.00 | 0.45 | 0.15 | 0.55 | -0.30 | -40.00% | 47 | 89 | 28.98% |
| SAM200717C00630000 | 2020-07-02 2:08PM EDT | 630.00 | 0.22 | 0.05 | 0.40 | -2.98 | -93.12% | 8 | 20 | 30.81% |
| SAM200717C00640000 | 2020-06-30 10:51AM EDT | 640.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 20 | 41 | 32.62% |
| SAM200717C00650000 | 2020-06-29 3:38PM EDT | 650.00 | 0.30 | 0.00 | 6.20 | 0.00 | - | 1 | 27 | 56.74% |
| SAM200717C00660000 | 2020-06-29 1:06PM EDT | 660.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 20 | 17 | 37.74% |
| SAM200717C00670000 | 2020-06-17 10:00AM EDT | 670.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 40.63% |
| SAM200717C00680000 | 2020-06-26 1:04PM EDT | 680.00 | 0.35 | 0.00 | 7.70 | 0.00 | - | 3 | 69 | 72.47% |
| SAM200717C00690000 | 2020-06-16 1:46PM EDT | 690.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 46.19% |
| SAM200717C00700000 | 2020-06-18 3:43PM EDT | 700.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SAM200717C00720000 | 2020-06-18 1:27PM EDT | 720.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SAM200717C00730000 | 2020-06-15 4:08PM EDT | 730.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM200717P00370000 | 2020-07-02 9:48AM EDT | 370.00 | 0.12 | 0.00 | 0.00 | +0.03 | +33.33% | 2 | 11 | 50.00% |
| SAM200717P00380000 | 2020-07-01 1:15PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| SAM200717P00390000 | 2020-06-26 12:33PM EDT | 390.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 70.51% |
| SAM200717P00400000 | 2020-06-26 3:43PM EDT | 400.00 | 0.37 | 0.05 | 1.75 | 0.00 | - | 147 | 158 | 86.67% |
| SAM200717P00410000 | 2020-07-02 9:56AM EDT | 410.00 | 0.12 | 0.00 | 0.25 | +0.05 | +71.43% | 1 | 40 | 61.62% |
| SAM200717P00420000 | 2020-07-02 9:56AM EDT | 420.00 | 0.14 | 0.00 | 4.70 | -0.26 | -65.00% | 1 | 19 | 91.26% |
| SAM200717P00430000 | 2020-07-02 9:59AM EDT | 430.00 | 0.26 | 0.15 | 0.30 | +0.01 | +4.00% | 1 | 49 | 57.03% |
| SAM200717P00440000 | 2020-07-01 11:05AM EDT | 440.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 2 | 73 | 51.81% |
| SAM200717P00450000 | 2020-07-01 11:05AM EDT | 450.00 | 0.36 | 0.20 | 0.40 | -0.36 | -50.00% | 1 | 47 | 50.20% |
| SAM200717P00460000 | 2020-07-02 11:52AM EDT | 460.00 | 0.32 | 0.15 | 0.55 | -1.48 | -82.22% | 2 | 24 | 50.32% |
| SAM200717P00470000 | 2020-07-02 9:48AM EDT | 470.00 | 0.47 | 0.35 | 0.75 | -0.53 | -53.00% | 2 | 26 | 48.15% |
| SAM200717P00480000 | 2020-07-01 11:05AM EDT | 480.00 | 2.21 | 0.70 | 1.05 | 0.00 | - | 4 | 40 | 46.22% |
| SAM200717P00490000 | 2020-07-02 3:58PM EDT | 490.00 | 1.07 | 0.75 | 1.50 | -0.93 | -46.50% | 12 | 18 | 44.51% |
| SAM200717P00500000 | 2020-07-02 3:58PM EDT | 500.00 | 1.68 | 1.65 | 1.85 | -2.32 | -58.00% | 13 | 53 | 41.22% |
| SAM200717P00510000 | 2020-07-02 2:08PM EDT | 510.00 | 2.95 | 2.05 | 2.70 | -1.30 | -30.59% | 4 | 253 | 39.71% |
| SAM200717P00520000 | 2020-07-01 3:29PM EDT | 520.00 | 5.80 | 3.10 | 4.10 | 0.00 | - | 24 | 66 | 38.89% |
| SAM200717P00530000 | 2020-07-02 1:08PM EDT | 530.00 | 7.00 | 6.40 | 7.50 | -1.10 | -13.58% | 2 | 18 | 42.16% |
| SAM200717P00540000 | 2020-07-02 9:33AM EDT | 540.00 | 7.20 | 7.20 | 9.10 | -4.30 | -37.39% | 2 | 65 | 38.27% |
| SAM200717P00550000 | 2020-06-29 3:16PM EDT | 550.00 | 14.93 | 10.30 | 13.00 | -9.57 | -39.06% | 5 | 14 | 38.38% |
| SAM200717P00560000 | 2020-07-01 3:51PM EDT | 560.00 | 20.20 | 17.70 | 19.80 | 0.00 | - | 1 | 31 | 42.88% |
| SAM200717P00570000 | 2020-07-02 9:55AM EDT | 570.00 | 25.93 | 23.10 | 23.40 | -3.37 | -11.50% | 4 | 21 | 38.28% |
| SAM200717P00580000 | 2020-06-30 3:49PM EDT | 580.00 | 47.00 | 29.60 | 32.90 | 0.00 | - | 16 | 26 | 45.33% |
| SAM200717P00590000 | 2020-06-29 12:13PM EDT | 590.00 | 29.90 | 31.70 | 39.20 | -18.10 | -37.71% | 2 | 14 | 43.43% |
| SAM200717P00600000 | 2020-06-18 12:34PM EDT | 600.00 | 69.15 | 40.40 | 47.80 | 0.00 | - | 2 | 2 | 45.95% |
| SAM200717P00610000 | 2020-06-22 6:41PM EDT | 610.00 | 53.40 | 63.00 | 66.30 | 0.00 | - | 52 | 50 | 70.46% |
© 2020 Verizon Media. All rights reserved.