SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM200417C00180000 | 2020-03-23 10:57AM EDT | 180.00 | 128.70 | 179.00 | 189.00 | 0.00 | - | - | 1 | 233.23% |
| SAM200417C00190000 | 2020-03-30 10:05AM EDT | 190.00 | 167.50 | 169.00 | 179.00 | 0.00 | - | 1 | 1 | 217.99% |
| SAM200417C00230000 | 2020-03-23 9:57PM EDT | 230.00 | 73.50 | 129.50 | 139.50 | 0.00 | - | - | - | 85.55% |
| SAM200417C00260000 | 2020-03-17 9:59AM EDT | 260.00 | 66.21 | 100.10 | 110.00 | 0.00 | - | - | 2 | 83.59% |
| SAM200417C00280000 | 2020-03-18 9:34AM EDT | 280.00 | 67.10 | 81.50 | 91.00 | 0.00 | - | - | 1 | 83.76% |
| SAM200417C00290000 | 2020-03-18 9:33AM EDT | 290.00 | 59.70 | 72.50 | 82.00 | 0.00 | - | 2 | 6 | 83.57% |
| SAM200417C00300000 | 2020-03-16 11:50AM EDT | 300.00 | 36.46 | 64.30 | 71.40 | 0.00 | - | 2 | 3 | 78.31% |
| SAM200417C00310000 | 2020-03-23 1:25PM EDT | 310.00 | 25.10 | 55.70 | 62.60 | 0.00 | - | - | 8 | 76.27% |
| SAM200417C00320000 | 2020-03-27 12:38PM EDT | 320.00 | 55.40 | 47.40 | 54.10 | 0.00 | - | 4 | 26 | 73.85% |
| SAM200417C00330000 | 2020-03-23 9:53AM EDT | 330.00 | 11.45 | 39.90 | 46.00 | 0.00 | - | - | 0 | 72.13% |
| SAM200417C00340000 | 2020-03-25 10:44AM EDT | 340.00 | 19.17 | 33.20 | 38.30 | 0.00 | - | 6 | 21 | 70.59% |
| SAM200417C00350000 | 2020-03-24 1:31PM EDT | 350.00 | 18.50 | 26.70 | 31.10 | 0.00 | - | 6 | 40 | 68.10% |
| SAM200417C00360000 | 2020-03-30 3:56PM EDT | 360.00 | 22.00 | 21.00 | 24.70 | 0.00 | - | 1 | 38 | 66.05% |
| SAM200417C00370000 | 2020-04-01 3:33PM EDT | 370.00 | 19.40 | 15.90 | 19.20 | +0.90 | +4.86% | 5 | 28 | 64.04% |
| SAM200417C00380000 | 2020-04-01 10:28AM EDT | 380.00 | 10.00 | 11.60 | 14.40 | -2.40 | -19.35% | 2 | 56 | 61.95% |
| SAM200417C00390000 | 2020-03-30 2:33PM EDT | 390.00 | 8.50 | 8.10 | 10.40 | 0.00 | - | 5 | 116 | 59.89% |
| SAM200417C00400000 | 2020-04-01 10:46AM EDT | 400.00 | 5.50 | 5.30 | 7.20 | -1.00 | -15.38% | 2 | 46 | 57.73% |
| SAM200417C00410000 | 2020-04-01 3:57PM EDT | 410.00 | 3.50 | 3.30 | 4.80 | +0.30 | +9.37% | 5 | 34 | 55.90% |
| SAM200417C00420000 | 2020-03-30 11:57AM EDT | 420.00 | 1.71 | 1.85 | 3.00 | 0.00 | - | 3 | 6 | 53.78% |
| SAM200417C00430000 | 2020-04-01 1:35PM EDT | 430.00 | 1.35 | 0.95 | 1.85 | +0.15 | +12.50% | 2 | 7 | 52.21% |
| SAM200417C00440000 | 2020-03-16 1:14PM EDT | 440.00 | 2.40 | 0.40 | 1.05 | 0.00 | - | 1 | 30 | 50.29% |
| SAM200417C00450000 | 2020-03-27 9:59AM EDT | 450.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 2 | 45 | 53.17% |
| SAM200417C00460000 | 2020-03-17 10:01AM EDT | 460.00 | 5.00 | 0.05 | 0.35 | 0.00 | - | 1 | 16 | 52.78% |
| SAM200417C00470000 | 2020-02-26 4:28PM EDT | 470.00 | 1.22 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 50.59% |
| SAM200417C00480000 | 2020-03-17 9:41AM EDT | 480.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 52.93% |
| SAM200417C00490000 | 2020-03-18 11:28AM EDT | 490.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 56.35% |
| SAM200417C00510000 | 2020-03-18 1:42PM EDT | 510.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 2 | 64.26% |
Putsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM200417P00180000 | 2020-03-24 11:12AM EDT | 180.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 24 | 38 | 128.71% |
| SAM200417P00190000 | 2020-03-18 11:48AM EDT | 190.00 | 2.78 | 0.00 | 0.25 | 0.00 | - | - | 1 | 119.53% |
| SAM200417P00200000 | 2020-03-24 10:01AM EDT | 200.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 110.74% |
| SAM200417P00210000 | 2020-03-18 12:44PM EDT | 210.00 | 3.40 | 0.00 | 0.25 | 0.00 | - | - | 2 | 102.54% |
| SAM200417P00220000 | 2020-03-18 1:39PM EDT | 220.00 | 7.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 96.58% |
| SAM200417P00240000 | 2020-03-27 12:06PM EDT | 240.00 | 0.55 | 0.20 | 0.60 | -1.05 | -65.62% | 10 | 12 | 92.87% |
| SAM200417P00250000 | 2020-03-27 2:16PM EDT | 250.00 | 1.65 | 0.45 | 0.85 | 0.00 | - | 1 | 2 | 91.65% |
| SAM200417P00260000 | 2020-03-26 3:58PM EDT | 260.00 | 2.00 | 0.80 | 1.25 | 0.00 | - | 10 | 20 | 90.55% |
| SAM200417P00270000 | 2020-04-01 1:55PM EDT | 270.00 | 1.07 | 1.15 | 1.75 | -0.61 | -36.31% | 5 | 57 | 87.99% |
| SAM200417P00280000 | 2020-04-01 2:06PM EDT | 280.00 | 1.38 | 1.75 | 2.40 | -0.10 | -6.76% | 11 | 11 | 85.99% |
| SAM200417P00290000 | 2020-04-01 2:25PM EDT | 290.00 | 2.30 | 2.40 | 3.20 | +0.22 | +10.58% | 20 | 37 | 83.09% |
| SAM200417P00300000 | 2020-04-01 3:24PM EDT | 300.00 | 3.30 | 3.20 | 4.20 | +0.30 | +10.00% | 22 | 53 | 79.94% |
| SAM200417P00310000 | 2020-03-23 3:56PM EDT | 310.00 | 19.00 | 4.30 | 5.60 | 0.00 | - | 10 | 40 | 77.34% |
| SAM200417P00320000 | 2020-03-27 9:49AM EDT | 320.00 | 14.50 | 5.90 | 7.40 | 0.00 | - | 1 | 52 | 75.23% |
| SAM200417P00330000 | 2020-04-01 3:59PM EDT | 330.00 | 9.12 | 7.80 | 9.70 | +3.42 | +60.00% | 1 | 55 | 72.93% |
| SAM200417P00340000 | 2020-03-31 2:50PM EDT | 340.00 | 7.50 | 10.40 | 12.50 | 0.00 | - | 1 | 9 | 70.93% |
| SAM200417P00350000 | 2020-03-30 3:55PM EDT | 350.00 | 14.80 | 13.50 | 16.00 | 0.00 | - | 6 | 41 | 68.92% |
| SAM200417P00360000 | 2020-04-01 3:52PM EDT | 360.00 | 17.30 | 17.20 | 20.20 | -4.20 | -19.53% | 2 | 25 | 66.83% |
| SAM200417P00370000 | 2020-03-31 1:14PM EDT | 370.00 | 18.80 | 21.70 | 25.10 | 0.00 | - | 1 | 15 | 64.81% |
| SAM200417P00380000 | 2020-03-30 10:37AM EDT | 380.00 | 34.70 | 26.90 | 30.80 | 0.00 | - | 2 | 3 | 62.74% |
| SAM200417P00390000 | 2020-03-31 12:10PM EDT | 390.00 | 27.10 | 32.60 | 37.50 | 0.00 | - | 1 | 7 | 60.57% |
| SAM200417P00400000 | 2020-03-09 12:05PM EDT | 400.00 | 54.64 | 39.10 | 45.00 | 0.00 | - | - | 1 | 58.50% |
| SAM200417P00410000 | 2020-03-06 4:33PM EDT | 410.00 | 48.90 | 46.50 | 53.20 | 0.00 | - | 1 | 10 | 56.82% |
| SAM200417P00430000 | 2020-03-24 9:30AM EDT | 430.00 | 91.10 | 62.00 | 71.60 | 0.00 | - | 1 | 2 | 50.34% |
| SAM200417P00440000 | 2020-03-24 9:30AM EDT | 440.00 | 100.50 | 71.50 | 81.10 | 0.00 | - | - | 8 | 83.53% |
© 2020 Verizon Media. All rights reserved.