The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421C00220000 | 2023-02-17 2:53PM EDT | 220.00 | 107.92 | 87.00 | 96.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230421C00250000 | 2023-03-01 3:03PM EDT | 250.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAM230421C00280000 | 2023-03-17 2:57PM EDT | 280.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421C00300000 | 2023-03-23 10:06AM EDT | 300.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAM230421C00310000 | 2023-03-24 1:44PM EDT | 310.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421C00320000 | 2023-03-30 2:20PM EDT | 320.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM230421C00330000 | 2023-03-30 3:40PM EDT | 330.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SAM230421C00340000 | 2023-03-30 3:05PM EDT | 340.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SAM230421C00350000 | 2023-03-30 2:41PM EDT | 350.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| SAM230421C00360000 | 2023-03-30 2:59PM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230421C00370000 | 2023-03-29 3:50PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAM230421C00380000 | 2023-03-30 9:30AM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230421C00390000 | 2023-03-10 11:28AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230421C00400000 | 2023-03-24 11:18AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230421C00410000 | 2023-03-24 10:31AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421C00420000 | 2023-03-27 12:00PM EDT | 420.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421C00450000 | 2023-02-16 10:31AM EDT | 450.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.79% |
| SAM230421C00480000 | 2023-03-29 12:16PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM230421C00490000 | 2023-02-22 11:39AM EDT | 490.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 74.61% |
| SAM230421C00500000 | 2023-03-22 10:03AM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421C00510000 | 2023-02-16 1:45PM EDT | 510.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 14 | 60.94% |
| SAM230421C00520000 | 2023-02-17 10:59AM EDT | 520.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 114.70% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421P00170000 | 2023-02-17 4:56PM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 169.58% |
| SAM230421P00190000 | 2023-02-21 12:52PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.68% |
| SAM230421P00200000 | 2023-03-24 10:31AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230421P00210000 | 2023-03-24 1:10PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SAM230421P00220000 | 2023-03-28 1:23PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM230421P00240000 | 2023-03-17 12:08PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAM230421P00250000 | 2023-03-22 11:00AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421P00260000 | 2023-03-17 3:57PM EDT | 260.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SAM230421P00270000 | 2023-03-27 12:00PM EDT | 270.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230421P00280000 | 2023-03-29 3:50PM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230421P00290000 | 2023-03-29 11:55AM EDT | 290.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAM230421P00300000 | 2023-03-30 2:07PM EDT | 300.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SAM230421P00310000 | 2023-03-29 2:52PM EDT | 310.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SAM230421P00320000 | 2023-03-30 3:58PM EDT | 320.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAM230421P00330000 | 2023-03-30 3:10PM EDT | 330.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230421P00340000 | 2023-03-30 12:00PM EDT | 340.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM230421P00350000 | 2023-03-27 1:56PM EDT | 350.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230421P00360000 | 2023-03-28 10:59AM EDT | 360.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SAM230421P00370000 | 2023-03-17 3:50PM EDT | 370.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230421P00390000 | 2023-03-10 10:46AM EDT | 390.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM230421P00400000 | 2023-03-01 11:15AM EDT | 400.00 | 81.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00410000 | 2023-03-01 11:15AM EDT | 410.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00430000 | 2023-02-27 10:53AM EDT | 430.00 | 96.60 | 99.00 | 107.90 | 0.00 | - | - | 0 | 57.57% |
© 2023 Yahoo. All rights reserved.
