The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230217C00220000 | 2023-01-20 10:19AM EST | 220.00 | 128.33 | 165.50 | 174.90 | 0.00 | - | 1 | 1 | 102.05% |
| SAM230217C00280000 | 2023-01-04 12:00PM EST | 280.00 | 55.60 | 106.50 | 115.60 | 0.00 | - | - | 13 | 78.76% |
| SAM230217C00290000 | 2023-01-04 11:25AM EST | 290.00 | 49.00 | 97.00 | 105.90 | 0.00 | - | - | 13 | 76.31% |
| SAM230217C00300000 | 2023-01-03 12:29PM EST | 300.00 | 37.10 | 87.40 | 95.90 | 0.00 | - | 2 | 4 | 71.02% |
| SAM230217C00310000 | 2023-01-23 2:23PM EST | 310.00 | 62.80 | 78.00 | 86.90 | 0.00 | - | 2 | 7 | 70.07% |
| SAM230217C00320000 | 2023-01-18 9:35AM EST | 320.00 | 48.06 | 69.00 | 77.50 | 0.00 | - | 1 | 41 | 67.51% |
| SAM230217C00330000 | 2023-01-17 3:19PM EST | 330.00 | 46.26 | 60.00 | 67.90 | 0.00 | - | 1 | 15 | 63.34% |
| SAM230217C00340000 | 2023-01-25 12:49PM EST | 340.00 | 49.00 | 51.60 | 59.90 | 0.00 | - | 20 | 29 | 63.14% |
| SAM230217C00350000 | 2023-01-26 10:02AM EST | 350.00 | 39.10 | 44.10 | 48.70 | +10.47 | +36.57% | 2 | 37 | 56.85% |
| SAM230217C00360000 | 2023-01-26 3:37PM EST | 360.00 | 36.18 | 37.50 | 41.10 | +13.18 | +57.30% | 2 | 41 | 57.37% |
| SAM230217C00370000 | 2023-01-25 3:17PM EST | 370.00 | 25.84 | 30.40 | 32.80 | 0.00 | - | 6 | 86 | 54.03% |
| SAM230217C00380000 | 2023-01-26 10:43AM EST | 380.00 | 20.00 | 23.90 | 26.40 | -0.40 | -1.96% | 1 | 68 | 52.54% |
| SAM230217C00390000 | 2023-01-25 12:49PM EST | 390.00 | 17.70 | 18.40 | 20.40 | +2.20 | +14.19% | 1 | 71 | 50.93% |
| SAM230217C00400000 | 2023-01-26 3:31PM EST | 400.00 | 13.30 | 13.90 | 15.30 | +1.50 | +12.71% | 4 | 115 | 51.57% |
| SAM230217C00410000 | 2023-01-26 10:19AM EST | 410.00 | 6.90 | 9.80 | 11.60 | +0.90 | +15.00% | 2 | 35 | 51.25% |
| SAM230217C00420000 | 2023-01-26 3:56PM EST | 420.00 | 7.60 | 6.20 | 9.40 | +2.50 | +49.02% | 3 | 109 | 53.31% |
| SAM230217C00430000 | 2023-01-26 2:12PM EST | 430.00 | 4.70 | 4.50 | 7.40 | +1.26 | +36.63% | 20 | 29 | 54.46% |
| SAM230217C00440000 | 2023-01-26 11:53AM EST | 440.00 | 2.82 | 1.55 | 3.80 | +0.47 | +20.00% | 10 | 14 | 47.71% |
| SAM230217C00450000 | 2023-01-26 3:56PM EST | 450.00 | 2.15 | 1.40 | 2.50 | +0.25 | +13.16% | 7 | 11 | 47.08% |
| SAM230217C00480000 | 2023-01-23 12:37PM EST | 480.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 6 | 37 | 50.13% |
| SAM230217C00510000 | 2023-01-23 11:28AM EST | 510.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 54.54% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230217P00185000 | 2023-01-18 3:38PM EST | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 124.81% |
| SAM230217P00190000 | 2023-01-23 1:01PM EST | 190.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 125.49% |
| SAM230217P00195000 | 2023-01-18 3:37PM EST | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 125.20% |
| SAM230217P00200000 | 2023-01-18 3:37PM EST | 200.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 127.10% |
| SAM230217P00220000 | 2023-01-23 12:37PM EST | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 100.59% |
| SAM230217P00230000 | 2023-01-23 12:37PM EST | 230.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 34 | 92.19% |
| SAM230217P00240000 | 2023-01-13 1:11PM EST | 240.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 4 | 84.18% |
| SAM230217P00250000 | 2023-01-23 2:33PM EST | 250.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 88.33% |
| SAM230217P00260000 | 2023-01-23 2:33PM EST | 260.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 114 | 83.79% |
| SAM230217P00270000 | 2023-01-20 3:41PM EST | 270.00 | 1.42 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 77.98% |
| SAM230217P00280000 | 2023-01-12 10:55AM EST | 280.00 | 2.70 | 0.05 | 1.30 | 0.00 | - | 3 | 25 | 71.73% |
| SAM230217P00290000 | 2023-01-18 3:40PM EST | 290.00 | 3.10 | 0.20 | 1.65 | 0.00 | - | 31 | 40 | 69.02% |
| SAM230217P00300000 | 2023-01-26 11:21AM EST | 300.00 | 1.70 | 0.70 | 2.20 | -1.95 | -53.42% | 7 | 79 | 68.31% |
| SAM230217P00310000 | 2023-01-26 3:50PM EST | 310.00 | 2.00 | 1.15 | 2.75 | -1.07 | -34.85% | 4 | 44 | 65.67% |
| SAM230217P00320000 | 2023-01-26 3:47PM EST | 320.00 | 2.70 | 1.20 | 5.70 | -0.60 | -18.18% | 2 | 67 | 68.23% |
| SAM230217P00330000 | 2023-01-26 10:53AM EST | 330.00 | 7.60 | 2.75 | 7.20 | +2.60 | +52.00% | 2 | 42 | 67.96% |
| SAM230217P00340000 | 2023-01-26 12:35PM EST | 340.00 | 5.42 | 3.00 | 6.60 | -0.98 | -15.31% | 12 | 54 | 58.74% |
| SAM230217P00350000 | 2023-01-26 3:50PM EST | 350.00 | 6.50 | 5.00 | 6.60 | -1.20 | -15.58% | 7 | 143 | 54.27% |
| SAM230217P00360000 | 2023-01-26 3:34PM EST | 360.00 | 9.30 | 7.20 | 8.90 | -0.70 | -7.00% | 1 | 77 | 53.06% |
| SAM230217P00370000 | 2023-01-24 3:59PM EST | 370.00 | 14.50 | 9.60 | 11.90 | 0.00 | - | 6 | 27 | 51.31% |
| SAM230217P00380000 | 2023-01-26 12:43PM EST | 380.00 | 16.47 | 13.20 | 15.40 | -8.53 | -34.12% | 4 | 16 | 50.02% |
| SAM230217P00390000 | 2023-01-26 2:24PM EST | 390.00 | 20.20 | 17.70 | 19.70 | -7.90 | -28.11% | 11 | 2 | 51.51% |
| SAM230217P00400000 | 2023-01-26 2:18PM EST | 400.00 | 25.20 | 22.70 | 25.00 | -3.20 | -11.27% | 11 | 5 | 50.57% |
| SAM230217P00410000 | 2022-12-27 11:22AM EST | 410.00 | 76.70 | 28.70 | 31.20 | 0.00 | - | - | 1 | 49.93% |
| SAM230217P00430000 | 2023-01-20 11:08AM EST | 430.00 | 84.00 | 39.50 | 48.60 | 0.00 | - | 1 | 1 | 58.06% |
| SAM230217P00440000 | 2022-12-20 12:56PM EST | 440.00 | 102.00 | 85.60 | 94.70 | 0.00 | - | - | 1 | 153.43% |
| SAM230217P00450000 | 2023-01-25 9:41AM EST | 450.00 | 76.60 | 57.40 | 65.90 | 0.00 | - | 6 | 6 | 61.62% |
| SAM230217P00460000 | 2022-12-28 2:45PM EST | 460.00 | 131.23 | 66.30 | 75.30 | 0.00 | - | 1 | 0 | 64.90% |
© 2023 Yahoo. All rights reserved.
