The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719C00230000 | 2024-06-04 10:11AM EDT | 230.00 | 71.60 | 63.30 | 72.60 | 0.00 | - | 1 | 3 | 55.30% |
| SAM240719C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 37.66 | 52.40 | 62.00 | 0.00 | - | 4 | 0 | 78.74% |
| SAM240719C00250000 | 2024-06-03 2:35PM EDT | 250.00 | 54.43 | 44.00 | 51.80 | 0.00 | - | 1 | 4 | 67.11% |
| SAM240719C00260000 | 2024-06-03 9:35AM EDT | 260.00 | 38.00 | 34.60 | 42.50 | 0.00 | - | 1 | 19 | 60.03% |
| SAM240719C00270000 | 2024-06-06 12:32PM EDT | 270.00 | 33.74 | 26.00 | 32.70 | 0.00 | - | 1 | 25 | 50.10% |
| SAM240719C00280000 | 2024-06-21 12:18PM EDT | 280.00 | 22.40 | 18.00 | 24.90 | +6.18 | +38.10% | 5 | 24 | 46.98% |
| SAM240719C00290000 | 2024-06-20 3:43PM EDT | 290.00 | 14.93 | 12.00 | 19.30 | 0.00 | - | 9 | 49 | 48.40% |
| SAM240719C00300000 | 2024-06-21 3:32PM EDT | 300.00 | 8.00 | 7.50 | 12.30 | -2.25 | -21.95% | 9 | 174 | 42.10% |
| SAM240719C00310000 | 2024-06-21 3:58PM EDT | 310.00 | 7.00 | 6.20 | 7.30 | +1.66 | +31.09% | 25 | 141 | 38.48% |
| SAM240719C00320000 | 2024-06-18 1:23PM EDT | 320.00 | 4.32 | 3.50 | 5.10 | 0.00 | - | 4 | 81 | 40.49% |
| SAM240719C00330000 | 2024-06-21 12:37PM EDT | 330.00 | 2.60 | 1.05 | 5.30 | +0.21 | +8.79% | 4 | 146 | 49.60% |
| SAM240719C00340000 | 2024-06-06 3:25PM EDT | 340.00 | 4.10 | 0.00 | 3.20 | 0.00 | - | 6 | 76 | 47.68% |
| SAM240719C00350000 | 2024-06-21 12:57PM EDT | 350.00 | 1.20 | 0.00 | 1.85 | -0.60 | -33.33% | 33 | 53 | 46.25% |
| SAM240719C00360000 | 2024-06-21 11:07AM EDT | 360.00 | 0.70 | 0.00 | 3.40 | -1.30 | -65.00% | 2 | 5 | 50.77% |
| SAM240719C00370000 | 2024-06-18 9:43AM EDT | 370.00 | 0.85 | 0.75 | 5.00 | 0.00 | - | 1 | 152 | 64.06% |
| SAM240719C00380000 | 2024-06-10 11:39AM EDT | 380.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 177 | 65.89% |
| SAM240719C00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 39 | 7 | 25.00% |
| SAM240719C00400000 | 2024-05-10 12:34PM EDT | 400.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 10 | 11 | 65.88% |
| SAM240719C00410000 | 2024-05-31 3:04PM EDT | 410.00 | 4.50 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 79.37% |
| SAM240719C00510000 | 2024-03-04 3:03PM EDT | 510.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 117.36% |
| SAM240719C00520000 | 2024-06-14 3:47PM EDT | 520.00 | 0.26 | - | 0.25 | 0.00 | - | - | 1 | 85.74% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719P00185000 | 2024-05-23 3:33PM EDT | 185.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 96.34% |
| SAM240719P00190000 | 2024-03-06 4:28PM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.62% |
| SAM240719P00210000 | 2024-04-16 3:40PM EDT | 210.00 | 1.81 | 0.00 | 4.50 | 0.00 | - | - | 3 | 91.14% |
| SAM240719P00220000 | 2024-06-03 2:35PM EDT | 220.00 | 2.33 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 61.77% |
| SAM240719P00230000 | 2024-06-17 11:24AM EDT | 230.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 102 | 59.30% |
| SAM240719P00240000 | 2024-06-20 12:41PM EDT | 240.00 | 0.69 | 0.30 | 4.60 | 0.00 | - | 10 | 64 | 63.99% |
| SAM240719P00250000 | 2024-06-21 12:26PM EDT | 250.00 | 0.05 | 0.05 | 4.90 | -1.95 | -97.50% | 3 | 28 | 54.88% |
| SAM240719P00260000 | 2024-06-07 12:39PM EDT | 260.00 | 3.57 | 0.55 | 3.10 | 0.00 | - | 2 | 81 | 49.24% |
| SAM240719P00270000 | 2024-06-21 12:11PM EDT | 270.00 | 1.53 | 0.00 | 4.80 | -2.10 | -57.85% | 1 | 93 | 47.31% |
| SAM240719P00280000 | 2024-06-21 3:09PM EDT | 280.00 | 4.69 | 3.70 | 5.50 | -2.61 | -35.75% | 13 | 148 | 39.11% |
| SAM240719P00290000 | 2024-06-21 2:54PM EDT | 290.00 | 6.00 | 4.60 | 10.90 | +0.21 | +3.63% | 2 | 102 | 44.69% |
| SAM240719P00300000 | 2024-06-18 12:34PM EDT | 300.00 | 12.23 | 9.10 | 15.20 | -2.40 | -16.40% | 1 | 93 | 42.54% |
| SAM240719P00310000 | 2024-06-20 1:15PM EDT | 310.00 | 19.35 | 16.00 | 23.10 | 0.00 | - | 1 | 12 | 48.35% |
| SAM240719P00320000 | 2024-06-06 12:49PM EDT | 320.00 | 29.47 | 23.70 | 30.80 | 0.00 | - | 3 | 2 | 51.01% |
| SAM240719P00330000 | 2024-05-31 3:36PM EDT | 330.00 | 31.42 | 32.60 | 39.70 | 0.00 | - | 1 | 1 | 55.93% |
| SAM240719P00340000 | 2024-05-02 3:12PM EDT | 340.00 | 61.30 | 32.00 | 40.90 | 0.00 | - | 9 | 0 | 0.00% |
| SAM240719P00350000 | 2024-04-25 12:50PM EDT | 350.00 | 64.35 | 84.30 | 94.00 | 0.00 | - | 15 | 0 | 170.07% |
| SAM240719P00370000 | 2024-06-06 11:26AM EDT | 370.00 | 72.00 | 69.60 | 77.70 | 0.00 | - | - | 0 | 75.34% |
| SAM240719P00380000 | 2024-06-03 10:19AM EDT | 380.00 | 80.00 | 79.00 | 87.60 | 0.00 | - | 1 | 0 | 80.64% |
| SAM240719P00400000 | 2024-05-14 9:51AM EDT | 400.00 | 100.80 | 108.60 | 117.00 | 0.00 | - | - | 0 | 115.98% |
| SAM240719P00430000 | 2024-05-31 2:50PM EDT | 430.00 | 111.20 | 128.60 | 137.70 | 0.00 | - | 2 | 0 | 64.36% |
| SAM240719P00440000 | 2024-05-31 2:50PM EDT | 440.00 | 121.00 | 138.30 | 147.70 | 0.00 | - | 2 | 0 | 63.33% |
© 2024 Yahoo. All rights reserved.