The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231020C00240000 | 2023-08-23 10:03AM EDT | 240.00 | 123.06 | 136.00 | 144.00 | 0.00 | - | 1 | 1 | 150.24% |
| SAM231020C00300000 | 2023-09-29 10:44AM EDT | 300.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAM231020C00350000 | 2023-09-20 11:09AM EDT | 350.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SAM231020C00360000 | 2023-09-22 2:05PM EDT | 360.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SAM231020C00370000 | 2023-09-29 9:46AM EDT | 370.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| SAM231020C00380000 | 2023-10-03 10:40AM EDT | 380.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| SAM231020C00390000 | 2023-10-03 10:40AM EDT | 390.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| SAM231020C00400000 | 2023-10-03 2:08PM EDT | 400.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 6.25% |
| SAM231020C00410000 | 2023-10-03 2:54PM EDT | 410.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| SAM231020C00420000 | 2023-10-03 9:40AM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 12.50% |
| SAM231020C00430000 | 2023-09-29 2:14PM EDT | 430.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SAM231020C00440000 | 2023-09-19 3:58PM EDT | 440.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| SAM231020C00450000 | 2023-09-11 11:45AM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SAM231020C00490000 | 2023-09-18 12:55PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SAM231020C00500000 | 2023-09-18 12:09PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SAM231020C00510000 | 2023-09-22 3:01PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231020P00250000 | 2023-08-24 9:30AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 128.47% |
| SAM231020P00280000 | 2023-08-18 10:49AM EDT | 280.00 | 2.28 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 89.53% |
| SAM231020P00300000 | 2023-08-25 3:58PM EDT | 300.00 | 2.01 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 79.66% |
| SAM231020P00310000 | 2023-09-12 1:31PM EDT | 310.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| SAM231020P00320000 | 2023-09-21 2:18PM EDT | 320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SAM231020P00330000 | 2023-10-02 10:49AM EDT | 330.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 12.50% |
| SAM231020P00340000 | 2023-10-02 10:49AM EDT | 340.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| SAM231020P00350000 | 2023-10-02 9:53AM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| SAM231020P00360000 | 2023-09-29 12:45PM EDT | 360.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| SAM231020P00370000 | 2023-10-02 1:33PM EDT | 370.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 3.13% |
| SAM231020P00380000 | 2023-10-03 2:34PM EDT | 380.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.20% |
| SAM231020P00390000 | 2023-10-03 3:05PM EDT | 390.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| SAM231020P00400000 | 2023-10-02 12:01PM EDT | 400.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM231020P00460000 | 2023-09-21 2:26PM EDT | 460.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
