The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 2024-04-01 1:57PM EDT | 250.00 | 55.50 | 39.00 | 45.80 | 0.00 | - | - | 1 | 63.57% |
| SAM240517C00270000 | 2024-04-24 12:05PM EDT | 270.00 | 27.00 | 24.90 | 30.20 | 0.00 | - | 1 | 6 | 61.14% |
| SAM240517C00280000 | 2024-04-25 12:21PM EDT | 280.00 | 19.10 | 18.40 | 19.20 | -1.50 | -7.28% | 4 | 22 | 50.84% |
| SAM240517C00290000 | 2024-04-25 12:30PM EDT | 290.00 | 13.80 | 13.30 | 14.00 | +0.30 | +2.22% | 4 | 32 | 50.57% |
| SAM240517C00300000 | 2024-04-25 12:10PM EDT | 300.00 | 10.50 | 9.20 | 9.80 | -0.65 | -5.83% | 4 | 115 | 50.06% |
| SAM240517C00310000 | 2024-04-25 11:42AM EDT | 310.00 | 8.00 | 6.10 | 6.90 | 0.00 | - | 4 | 75 | 50.16% |
| SAM240517C00320000 | 2024-04-25 12:32PM EDT | 320.00 | 4.50 | 4.20 | 4.60 | -1.40 | -22.95% | 5 | 43 | 50.62% |
| SAM240517C00330000 | 2024-04-25 12:02PM EDT | 330.00 | 2.85 | 2.65 | 3.30 | -1.15 | -28.75% | 2 | 30 | 51.39% |
| SAM240517C00340000 | 2024-04-25 11:57AM EDT | 340.00 | 2.07 | 1.70 | 2.35 | -0.39 | -15.85% | 2 | 12 | 52.38% |
| SAM240517C00350000 | 2024-04-25 11:59AM EDT | 350.00 | 1.70 | 1.05 | 1.45 | +0.10 | +6.25% | 42 | 31 | 52.19% |
| SAM240517C00360000 | 2024-04-25 11:33AM EDT | 360.00 | 1.50 | 0.65 | 1.05 | +0.60 | +66.67% | 2 | 21 | 53.30% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 0.95 | -0.10 | -11.76% | 41 | 2 | 52.54% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 54.35% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 65.87% |
| SAM240517C00400000 | 2024-04-23 2:33PM EDT | 400.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 54.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | - | 1 | 103.44% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 72.53% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 63.48% |
| SAM240517P00230000 | 2024-04-25 12:05PM EDT | 230.00 | 0.80 | 0.10 | 1.00 | 0.00 | - | 5 | 42 | 51.47% |
| SAM240517P00240000 | 2024-04-25 12:33PM EDT | 240.00 | 1.37 | 1.20 | 1.55 | -0.13 | -8.97% | 18 | 40 | 53.08% |
| SAM240517P00250000 | 2024-04-25 12:34PM EDT | 250.00 | 2.50 | 2.30 | 2.50 | +0.10 | +4.35% | 11 | 36 | 51.48% |
| SAM240517P00260000 | 2024-04-25 11:07AM EDT | 260.00 | 3.85 | 3.90 | 4.40 | +0.35 | +10.00% | 1 | 30 | 50.68% |
| SAM240517P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 6.10 | 6.60 | 7.00 | -0.30 | -4.69% | 5 | 110 | 50.15% |
| SAM240517P00280000 | 2024-04-24 3:54PM EDT | 280.00 | 10.00 | 10.00 | 10.70 | +1.20 | +13.64% | 3 | 60 | 50.48% |
| SAM240517P00290000 | 2024-04-25 10:55AM EDT | 290.00 | 14.50 | 14.60 | 15.70 | +1.50 | +11.54% | 4 | 43 | 50.76% |
| SAM240517P00300000 | 2024-04-25 10:00AM EDT | 300.00 | 19.32 | 20.40 | 21.70 | -1.78 | -8.44% | 2 | 363 | 50.79% |
| SAM240517P00310000 | 2024-04-25 10:00AM EDT | 310.00 | 25.53 | 27.10 | 28.70 | -11.76 | -31.54% | 2 | 10 | 50.96% |
| SAM240517P00320000 | 2024-04-17 10:03AM EDT | 320.00 | 44.75 | 33.70 | 36.70 | 0.00 | - | 1 | 6 | 52.01% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 40.50 | 48.80 | 0.00 | - | 1 | 1 | 70.04% |
© 2024 Yahoo. All rights reserved.