The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00240000 | 2024-04-25 3:46PM EDT | 240.00 | 50.32 | 41.60 | 49.70 | 0.00 | - | - | 1 | 76.71% |
| SAM240517C00250000 | 2024-05-08 9:31AM EDT | 250.00 | 27.00 | 32.00 | 39.30 | 0.00 | - | 4 | 1 | 62.13% |
| SAM240517C00270000 | 2024-05-09 10:54AM EDT | 270.00 | 18.10 | 13.20 | 18.40 | +6.10 | +50.83% | 2 | 17 | 54.16% |
| SAM240517C00280000 | 2024-05-09 12:34PM EDT | 280.00 | 9.25 | 8.20 | 9.20 | +3.95 | +74.53% | 22 | 122 | 37.85% |
| SAM240517C00290000 | 2024-05-09 3:54PM EDT | 290.00 | 3.56 | 3.30 | 4.00 | +1.86 | +109.41% | 269 | 317 | 35.38% |
| SAM240517C00300000 | 2024-05-09 3:54PM EDT | 300.00 | 1.01 | 0.55 | 1.50 | +0.51 | +102.00% | 141 | 490 | 35.57% |
| SAM240517C00310000 | 2024-05-09 12:06PM EDT | 310.00 | 0.47 | 0.00 | 0.70 | +0.32 | +213.33% | 35 | 98 | 39.48% |
| SAM240517C00320000 | 2024-05-06 1:38PM EDT | 320.00 | 0.01 | 0.05 | 0.50 | 0.00 | - | 1 | 71 | 46.48% |
| SAM240517C00330000 | 2024-05-06 11:48AM EDT | 330.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 1 | 36 | 78.98% |
| SAM240517C00340000 | 2024-05-03 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 46.09% |
| SAM240517C00350000 | 2024-05-08 2:50PM EDT | 350.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 71 | 61.52% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 7 | 26 | 109.40% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 41 | 43 | 60.16% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 115.55% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 81.25% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 15 | 133.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00190000 | 2024-04-24 10:53AM EDT | 190.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 178.13% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 148.93% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 141.80% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 124.56% |
| SAM240517P00230000 | 2024-05-01 2:30PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 35 | 107.74% |
| SAM240517P00240000 | 2024-05-03 9:30AM EDT | 240.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 1 | 48 | 68.92% |
| SAM240517P00250000 | 2024-05-09 3:21PM EDT | 250.00 | 0.31 | 0.05 | 0.60 | -0.19 | -38.00% | 2 | 158 | 53.52% |
| SAM240517P00260000 | 2024-05-09 3:23PM EDT | 260.00 | 0.57 | 0.10 | 1.45 | +0.29 | +103.57% | 5 | 68 | 51.34% |
| SAM240517P00270000 | 2024-05-09 3:23PM EDT | 270.00 | 1.47 | 1.00 | 1.95 | +0.44 | +42.72% | 15 | 456 | 39.86% |
| SAM240517P00280000 | 2024-05-09 11:25AM EDT | 280.00 | 4.00 | 2.70 | 4.60 | -0.50 | -11.11% | 5 | 73 | 37.44% |
| SAM240517P00290000 | 2024-05-09 11:32AM EDT | 290.00 | 7.70 | 8.40 | 9.30 | -4.78 | -38.30% | 12 | 64 | 34.38% |
| SAM240517P00300000 | 2024-05-09 11:25AM EDT | 300.00 | 15.50 | 13.40 | 19.90 | -14.50 | -48.33% | 1 | 300 | 56.75% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 21.40 | 28.90 | 0.00 | - | 3 | 0 | 65.30% |
| SAM240517P00320000 | 2024-05-03 11:05AM EDT | 320.00 | 41.00 | 31.20 | 38.80 | 0.00 | - | 4 | 0 | 78.08% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 48.50 | 56.80 | 0.00 | - | 1 | 0 | 120.68% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 61.20 | 68.80 | 0.00 | - | 3 | 0 | 112.79% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 71.30 | 78.80 | 0.00 | - | 3 | 0 | 123.00% |
© 2024 Yahoo. All rights reserved.