The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 168.42 | 112.00 | 121.30 | 0.00 | - | - | 1 | 0.00% |
| SAM240920C00210000 | 2024-05-31 2:41PM EDT | 210.00 | 57.50 | 104.00 | 113.90 | -36.00 | -38.50% | 8 | 1 | 62.46% |
| SAM240920C00230000 | 2024-05-31 2:48PM EDT | 230.00 | 80.70 | 85.20 | 95.00 | +37.20 | +85.52% | 1 | 22 | 54.93% |
| SAM240920C00240000 | 2024-05-28 2:46PM EDT | 240.00 | 32.70 | 76.20 | 86.00 | 0.00 | - | 2 | 3 | 52.11% |
| SAM240920C00250000 | 2024-05-31 2:41PM EDT | 250.00 | 27.90 | 69.00 | 77.00 | -26.10 | -48.33% | 6 | 1 | 51.05% |
| SAM240920C00260000 | 2024-05-31 3:23PM EDT | 260.00 | 61.45 | 60.10 | 68.70 | +41.55 | +208.79% | 4 | 5 | 56.83% |
| SAM240920C00270000 | 2024-05-31 2:48PM EDT | 270.00 | 53.65 | 53.00 | 61.10 | +36.15 | +206.57% | 3 | 10 | 54.84% |
| SAM240920C00280000 | 2024-05-31 3:00PM EDT | 280.00 | 54.80 | 45.00 | 53.70 | +40.60 | +285.92% | 5 | 16 | 52.70% |
| SAM240920C00290000 | 2024-05-31 2:51PM EDT | 290.00 | 40.00 | 38.00 | 45.50 | +30.70 | +330.11% | 10 | 40 | 48.80% |
| SAM240920C00300000 | 2024-05-31 3:14PM EDT | 300.00 | 33.58 | 32.00 | 40.00 | +26.47 | +372.29% | 17 | 51 | 48.61% |
| SAM240920C00310000 | 2024-05-31 3:45PM EDT | 310.00 | 28.75 | 27.00 | 33.20 | +22.56 | +364.46% | 2 | 9 | 45.78% |
| SAM240920C00320000 | 2024-05-31 3:16PM EDT | 320.00 | 25.52 | 21.00 | 28.40 | +20.15 | +375.23% | 5 | 11 | 45.25% |
| SAM240920C00330000 | 2024-05-31 3:12PM EDT | 330.00 | 24.82 | 16.20 | 24.20 | +21.32 | +609.14% | 11 | 15 | 44.89% |
| SAM240920C00340000 | 2024-05-31 3:16PM EDT | 340.00 | 16.52 | 12.30 | 20.30 | +14.02 | +560.80% | 4 | 12 | 44.28% |
| SAM240920C00350000 | 2024-05-31 3:44PM EDT | 350.00 | 12.00 | 11.00 | 17.10 | +9.10 | +313.79% | 7 | 16 | 44.04% |
| SAM240920C00360000 | 2024-05-01 10:40AM EDT | 360.00 | 2.40 | 6.00 | 14.10 | 0.00 | - | 6 | 1 | 43.46% |
| SAM240920C00370000 | 2024-05-10 12:18PM EDT | 370.00 | 4.00 | 3.00 | 11.50 | 0.00 | - | 1 | 8 | 42.88% |
| SAM240920C00380000 | 2024-05-01 10:36AM EDT | 380.00 | 7.90 | 1.55 | 9.60 | +5.80 | +276.19% | 1 | 3 | 42.91% |
| SAM240920C00390000 | 2024-05-20 2:11PM EDT | 390.00 | 0.25 | 0.05 | 8.30 | 0.00 | - | 1 | 5 | 43.56% |
| SAM240920C00400000 | 2024-04-23 10:37AM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| SAM240920C00410000 | 2024-05-31 2:48PM EDT | 410.00 | 2.10 | 0.05 | 6.20 | +0.30 | +16.67% | 1 | 9 | 44.70% |
| SAM240920C00420000 | 2024-05-06 10:41AM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 43.77% |
| SAM240920C00430000 | 2024-05-31 2:52PM EDT | 430.00 | 1.15 | 0.00 | 4.80 | -1.00 | -46.51% | 1 | 4 | 46.13% |
| SAM240920C00450000 | 2024-03-04 12:13PM EDT | 450.00 | 3.35 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 52.49% |
| SAM240920C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.68% |
| SAM240920C00470000 | 2024-03-07 2:50PM EDT | 470.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.71% |
| SAM240920C00480000 | 2024-02-28 11:24AM EDT | 480.00 | 2.50 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 50.59% |
| SAM240920C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.03% |
| SAM240920C00500000 | 2024-05-31 3:37PM EDT | 500.00 | 0.40 | 0.10 | 4.80 | -1.22 | -75.31% | 2 | 6 | 51.94% |
| SAM240920C00520000 | 2024-04-22 1:24PM EDT | 520.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAM240920C00540000 | 2024-05-31 3:37PM EDT | 540.00 | 0.50 | 0.00 | 1.70 | +0.35 | +233.33% | 2 | 16 | 54.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920P00145000 | 2024-05-31 3:11PM EDT | 145.00 | 0.15 | 0.00 | 0.50 | -0.15 | -50.00% | 12 | 2 | 60.55% |
| SAM240920P00150000 | 2024-04-15 1:01PM EDT | 150.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 68.09% |
| SAM240920P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 3 | 77.36% |
| SAM240920P00175000 | 2024-05-23 9:30AM EDT | 175.00 | 1.00 | 0.00 | 1.00 | -0.25 | -20.00% | 1 | 63 | 51.76% |
| SAM240920P00180000 | 2024-03-06 4:29PM EDT | 180.00 | 1.70 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 67.91% |
| SAM240920P00185000 | 2024-04-12 3:18PM EDT | 185.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 63.49% |
| SAM240920P00195000 | 2024-05-17 10:04AM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.17% |
| SAM240920P00200000 | 2024-03-15 10:16AM EDT | 200.00 | 3.03 | 0.05 | 5.00 | 0.00 | - | - | 10 | 56.26% |
| SAM240920P00210000 | 2024-05-20 9:34AM EDT | 210.00 | 2.00 | 0.05 | 5.60 | 0.00 | - | 1 | 353 | 52.67% |
| SAM240920P00220000 | 2024-05-24 11:21AM EDT | 220.00 | 4.90 | 0.05 | 6.20 | 0.00 | - | 1 | 36 | 59.86% |
| SAM240920P00230000 | 2024-04-30 2:56PM EDT | 230.00 | 4.50 | 4.20 | 10.50 | 0.00 | - | 1 | 13 | 57.55% |
| SAM240920P00240000 | 2024-05-23 9:43AM EDT | 240.00 | 8.60 | 2.00 | 7.60 | 0.00 | - | 1 | 120 | 52.57% |
| SAM240920P00250000 | 2024-05-31 3:12PM EDT | 250.00 | 5.40 | 1.00 | 8.70 | -8.20 | -60.29% | 35 | 31 | 49.63% |
| SAM240920P00260000 | 2024-05-28 1:31PM EDT | 260.00 | 20.62 | 1.55 | 10.10 | 0.00 | - | 2 | 40 | 47.00% |
| SAM240920P00270000 | 2024-05-30 2:22PM EDT | 270.00 | 25.30 | 6.30 | 12.00 | 0.00 | - | 4 | 14 | 44.91% |
| SAM240920P00280000 | 2024-05-31 3:47PM EDT | 280.00 | 9.00 | 6.00 | 13.70 | -22.98 | -71.86% | 5 | 42 | 41.94% |
| SAM240920P00290000 | 2024-05-21 11:31AM EDT | 290.00 | 30.60 | 9.00 | 16.60 | 0.00 | - | 1 | 13 | 40.45% |
| SAM240920P00300000 | 2024-05-31 3:14PM EDT | 300.00 | 13.00 | 13.00 | 17.90 | -33.25 | -71.89% | 22 | 55 | 35.80% |
| SAM240920P00310000 | 2024-05-31 3:59PM EDT | 310.00 | 21.20 | 17.00 | 24.10 | -20.80 | -49.52% | 4 | 24 | 37.82% |
| SAM240920P00320000 | 2024-05-31 3:17PM EDT | 320.00 | 19.00 | 22.00 | 30.40 | -33.45 | -63.78% | 12 | 9 | 38.99% |
| SAM240920P00330000 | 2024-05-31 2:48PM EDT | 330.00 | 30.90 | 28.00 | 35.40 | +11.60 | +60.10% | 1 | 4 | 37.42% |
| SAM240920P00340000 | 2024-05-03 11:03AM EDT | 340.00 | 61.80 | 34.00 | 41.60 | 0.00 | - | 10 | 0 | 36.77% |
| SAM240920P00360000 | 2024-05-16 9:48AM EDT | 360.00 | 77.50 | 48.00 | 55.60 | 0.00 | - | 1 | 0 | 35.44% |
| SAM240920P00400000 | 2024-02-09 4:00PM EDT | 400.00 | 58.00 | 97.00 | 106.20 | 0.00 | - | - | 2 | 59.35% |
| SAM240920P00420000 | 2024-02-21 1:49PM EDT | 420.00 | 82.40 | 108.00 | 117.00 | 0.00 | - | - | 0 | 56.79% |
| SAM240920P00430000 | 2024-02-21 1:49PM EDT | 430.00 | 90.70 | 118.00 | 127.00 | 0.00 | - | - | 0 | 59.44% |
© 2024 Yahoo. All rights reserved.