The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231020C00240000 | 2023-08-23 10:03AM EDT | 240.00 | 123.06 | 136.00 | 144.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM231020C00300000 | 2023-09-01 9:43AM EDT | 300.00 | 70.00 | 86.00 | 91.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAM231020C00350000 | 2023-09-20 11:09AM EDT | 350.00 | 27.90 | 39.10 | 44.30 | 0.00 | - | 1 | 10 | 36.27% |
| SAM231020C00360000 | 2023-09-22 2:05PM EDT | 360.00 | 22.90 | 30.90 | 35.50 | 0.00 | - | 2 | 24 | 35.45% |
| SAM231020C00370000 | 2023-09-29 9:46AM EDT | 370.00 | 20.30 | 21.70 | 25.80 | +0.61 | +3.10% | 1 | 141 | 28.91% |
| SAM231020C00380000 | 2023-09-28 1:13PM EDT | 380.00 | 15.40 | 15.90 | 17.50 | +2.20 | +16.67% | 1 | 246 | 25.93% |
| SAM231020C00390000 | 2023-09-29 10:14AM EDT | 390.00 | 10.00 | 9.70 | 10.60 | +2.93 | +41.44% | 2 | 67 | 23.85% |
| SAM231020C00400000 | 2023-09-29 10:16AM EDT | 400.00 | 5.30 | 5.30 | 6.20 | +1.00 | +23.26% | 2 | 131 | 24.14% |
| SAM231020C00410000 | 2023-09-29 10:34AM EDT | 410.00 | 3.00 | 1.85 | 3.20 | +1.01 | +50.75% | 4 | 156 | 23.93% |
| SAM231020C00420000 | 2023-09-29 9:49AM EDT | 420.00 | 1.25 | 1.00 | 1.55 | +0.15 | +13.64% | 2 | 72 | 24.12% |
| SAM231020C00430000 | 2023-09-27 9:38AM EDT | 430.00 | 0.65 | 0.25 | 0.90 | 0.00 | - | 1 | 20 | 25.84% |
| SAM231020C00440000 | 2023-09-19 3:58PM EDT | 440.00 | 0.81 | 0.00 | 3.00 | 0.00 | - | 3 | 13 | 42.30% |
| SAM231020C00450000 | 2023-09-11 11:45AM EDT | 450.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 31.32% |
| SAM231020C00490000 | 2023-09-18 12:55PM EDT | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 63.49% |
| SAM231020C00500000 | 2023-09-18 12:09PM EDT | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 67.70% |
| SAM231020C00510000 | 2023-09-22 3:01PM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.77% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231020P00250000 | 2023-08-24 9:30AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.07% |
| SAM231020P00280000 | 2023-08-18 10:49AM EDT | 280.00 | 2.28 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 84.77% |
| SAM231020P00300000 | 2023-08-25 3:58PM EDT | 300.00 | 2.01 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 76.66% |
| SAM231020P00310000 | 2023-09-12 1:31PM EDT | 310.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 70.70% |
| SAM231020P00320000 | 2023-09-21 2:18PM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.26% |
| SAM231020P00330000 | 2023-09-26 2:27PM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 134 | 55.91% |
| SAM231020P00340000 | 2023-09-25 9:53AM EDT | 340.00 | 2.05 | 0.00 | 4.40 | 0.00 | - | 2 | 22 | 58.84% |
| SAM231020P00350000 | 2023-09-27 3:54PM EDT | 350.00 | 2.10 | 0.75 | 1.70 | 0.00 | - | 1 | 15 | 37.40% |
| SAM231020P00360000 | 2023-09-26 10:41AM EDT | 360.00 | 4.23 | 1.40 | 2.50 | 0.00 | - | 1 | 19 | 34.46% |
| SAM231020P00370000 | 2023-09-29 10:14AM EDT | 370.00 | 3.00 | 2.65 | 3.10 | -1.85 | -38.14% | 5 | 88 | 29.22% |
| SAM231020P00380000 | 2023-09-25 12:18PM EDT | 380.00 | 9.60 | 4.90 | 5.40 | 0.00 | - | 111 | 219 | 27.98% |
| SAM231020P00390000 | 2023-09-15 9:59AM EDT | 390.00 | 9.60 | 8.40 | 9.50 | -10.40 | -52.00% | 1 | 8 | 28.27% |
| SAM231020P00400000 | 2023-09-27 10:58AM EDT | 400.00 | 21.50 | 13.70 | 15.00 | 0.00 | - | 2 | 3 | 28.38% |
| SAM231020P00460000 | 2023-09-21 2:26PM EDT | 460.00 | 89.00 | 65.20 | 75.00 | 0.00 | - | 1 | 0 | 52.36% |
© 2023 Yahoo. All rights reserved.
