The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421C00220000 | 2023-02-17 2:53PM EDT | 220.00 | 107.92 | 87.00 | 96.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230421C00250000 | 2023-03-01 3:03PM EDT | 250.00 | 70.00 | 72.00 | 80.70 | 0.00 | - | 10 | 6 | 56.91% |
| SAM230421C00280000 | 2023-03-17 2:57PM EDT | 280.00 | 37.28 | 43.00 | 51.70 | 0.00 | - | 1 | 1 | 64.61% |
| SAM230421C00300000 | 2023-03-23 10:06AM EDT | 300.00 | 31.00 | 30.10 | 31.90 | 0.00 | - | 4 | 36 | 45.91% |
| SAM230421C00310000 | 2023-03-24 1:44PM EDT | 310.00 | 23.20 | 22.40 | 24.10 | +1.93 | +9.07% | 1 | 32 | 42.52% |
| SAM230421C00320000 | 2023-03-24 3:43PM EDT | 320.00 | 17.40 | 16.10 | 16.90 | +1.50 | +9.43% | 23 | 64 | 38.71% |
| SAM230421C00330000 | 2023-03-24 3:37PM EDT | 330.00 | 12.30 | 10.80 | 11.50 | +2.40 | +24.24% | 44 | 70 | 37.14% |
| SAM230421C00340000 | 2023-03-24 3:50PM EDT | 340.00 | 7.10 | 6.80 | 7.30 | 0.00 | - | 15 | 66 | 35.71% |
| SAM230421C00350000 | 2023-03-24 3:58PM EDT | 350.00 | 4.10 | 3.90 | 4.50 | +0.10 | +2.50% | 8 | 121 | 35.18% |
| SAM230421C00360000 | 2023-03-24 3:36PM EDT | 360.00 | 2.65 | 1.10 | 2.95 | +0.55 | +26.19% | 4 | 47 | 36.16% |
| SAM230421C00370000 | 2023-03-24 2:14PM EDT | 370.00 | 1.30 | 1.05 | 1.60 | +0.10 | +8.33% | 19 | 36 | 35.30% |
| SAM230421C00380000 | 2023-03-23 11:12AM EDT | 380.00 | 0.60 | 0.25 | 2.50 | 0.00 | - | 7 | 42 | 45.62% |
| SAM230421C00390000 | 2023-03-10 11:28AM EDT | 390.00 | 1.50 | 0.10 | 1.00 | 0.00 | - | 1 | 6 | 40.72% |
| SAM230421C00400000 | 2023-03-24 11:18AM EDT | 400.00 | 0.20 | 0.00 | 1.00 | -0.10 | -33.33% | 2 | 32 | 45.04% |
| SAM230421C00410000 | 2023-03-24 10:31AM EDT | 410.00 | 0.05 | 0.00 | 4.40 | -3.30 | -98.51% | 1 | 4 | 58.53% |
| SAM230421C00420000 | 2023-03-07 10:45AM EDT | 420.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 57.08% |
| SAM230421C00450000 | 2023-02-16 10:31AM EDT | 450.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.59% |
| SAM230421C00480000 | 2023-03-23 2:31PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.20% |
| SAM230421C00490000 | 2023-02-22 11:39AM EDT | 490.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 65.72% |
| SAM230421C00500000 | 2023-03-22 10:03AM EDT | 500.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 60.25% |
| SAM230421C00510000 | 2023-02-16 1:45PM EDT | 510.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 14 | 53.52% |
| SAM230421C00520000 | 2023-02-17 10:59AM EDT | 520.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 100.85% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421P00170000 | 2023-02-17 4:56PM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.88% |
| SAM230421P00190000 | 2023-02-21 12:52PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.15% |
| SAM230421P00200000 | 2023-03-24 10:31AM EDT | 200.00 | 0.05 | 0.00 | 1.15 | -0.45 | -90.00% | 1 | 1 | 87.60% |
| SAM230421P00220000 | 2023-03-24 1:09PM EDT | 220.00 | 0.05 | 0.00 | 0.60 | -0.25 | -83.33% | 2 | 15 | 65.43% |
| SAM230421P00240000 | 2023-03-17 12:08PM EDT | 240.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 10 | 12 | 78.86% |
| SAM230421P00250000 | 2023-03-22 11:00AM EDT | 250.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 57.42% |
| SAM230421P00260000 | 2023-03-17 3:57PM EDT | 260.00 | 3.06 | 0.25 | 1.25 | 0.00 | - | 6 | 9 | 52.86% |
| SAM230421P00270000 | 2023-03-24 3:15PM EDT | 270.00 | 0.97 | 0.85 | 1.90 | -1.03 | -51.50% | 1 | 15 | 50.68% |
| SAM230421P00280000 | 2023-03-23 2:43PM EDT | 280.00 | 2.40 | 0.90 | 2.30 | 0.00 | - | 3 | 45 | 45.51% |
| SAM230421P00290000 | 2023-03-23 11:57AM EDT | 290.00 | 2.95 | 2.05 | 2.95 | 0.00 | - | 2 | 49 | 40.88% |
| SAM230421P00300000 | 2023-03-24 3:15PM EDT | 300.00 | 4.17 | 3.30 | 4.60 | -0.73 | -14.90% | 5 | 101 | 39.05% |
| SAM230421P00310000 | 2023-03-24 3:00PM EDT | 310.00 | 6.64 | 6.40 | 7.20 | -0.56 | -7.78% | 3 | 149 | 37.89% |
| SAM230421P00320000 | 2023-03-24 3:57PM EDT | 320.00 | 10.40 | 9.90 | 10.50 | -1.30 | -11.11% | 18 | 110 | 35.90% |
| SAM230421P00330000 | 2023-03-24 3:55PM EDT | 330.00 | 15.20 | 14.40 | 15.00 | +0.70 | +4.83% | 15 | 93 | 34.10% |
| SAM230421P00340000 | 2023-03-24 3:25PM EDT | 340.00 | 19.00 | 20.20 | 21.10 | -2.10 | -9.95% | 22 | 65 | 33.31% |
| SAM230421P00350000 | 2023-03-16 12:53PM EDT | 350.00 | 36.50 | 26.90 | 30.50 | 0.00 | - | 1 | 16 | 39.84% |
| SAM230421P00360000 | 2023-03-16 9:45AM EDT | 360.00 | 47.25 | 33.50 | 40.50 | 0.00 | - | 1 | 14 | 47.29% |
| SAM230421P00370000 | 2023-03-17 3:50PM EDT | 370.00 | 62.00 | 40.00 | 49.10 | 0.00 | - | 2 | 1 | 48.79% |
| SAM230421P00390000 | 2023-03-10 10:46AM EDT | 390.00 | 72.00 | 60.50 | 68.60 | 0.00 | - | - | 0 | 58.31% |
| SAM230421P00400000 | 2023-03-01 11:15AM EDT | 400.00 | 81.49 | 70.50 | 79.20 | 0.00 | - | 1 | 0 | 66.40% |
| SAM230421P00410000 | 2023-03-01 11:15AM EDT | 410.00 | 91.34 | 80.50 | 88.50 | 0.00 | - | 1 | 1 | 68.13% |
| SAM230421P00430000 | 2023-02-27 10:53AM EDT | 430.00 | 96.60 | 100.10 | 109.30 | 0.00 | - | - | 0 | 81.62% |
© 2023 Yahoo. All rights reserved.
