SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616C00190000 | 2023-04-03 12:26PM EDT | 190.00 | 143.41 | 117.60 | 125.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616C00195000 | 2022-10-25 9:36AM EDT | 195.00 | 228.00 | 182.50 | 192.00 | 0.00 | - | - | 1 | 469.69% |
| SAM230616C00200000 | 2023-03-10 11:44AM EDT | 200.00 | 120.00 | 117.30 | 126.90 | 0.00 | - | 6 | 6 | 0.00% |
| SAM230616C00210000 | 2023-03-15 11:13AM EDT | 210.00 | 110.00 | 112.00 | 119.10 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230616C00240000 | 2023-04-03 12:25PM EDT | 240.00 | 94.90 | 68.00 | 75.80 | 0.00 | - | 1 | 2 | 0.00% |
| SAM230616C00250000 | 2023-01-06 11:37AM EDT | 250.00 | 101.20 | 155.00 | 164.00 | 0.00 | - | 2 | 0 | 466.26% |
| SAM230616C00280000 | 2022-10-21 9:51AM EDT | 280.00 | 110.00 | 116.30 | 124.50 | 0.00 | - | 1 | 1 | 347.53% |
| SAM230616C00290000 | 2023-05-30 1:41PM EDT | 290.00 | 50.80 | 48.00 | 55.40 | 0.00 | - | 1 | 1 | 70.83% |
| SAM230616C00300000 | 2023-05-25 12:57PM EDT | 300.00 | 22.50 | 39.50 | 45.80 | 0.00 | - | 1 | 11 | 62.93% |
| SAM230616C00310000 | 2023-06-02 3:55PM EDT | 310.00 | 33.60 | 31.80 | 36.50 | +11.60 | +52.73% | 1 | 23 | 56.03% |
| SAM230616C00320000 | 2023-06-02 3:36PM EDT | 320.00 | 23.93 | 23.60 | 26.90 | +1.02 | +4.45% | 4 | 37 | 46.38% |
| SAM230616C00330000 | 2023-06-02 12:15PM EDT | 330.00 | 13.30 | 12.40 | 16.50 | +2.20 | +19.82% | 2 | 136 | 32.18% |
| SAM230616C00340000 | 2023-06-02 1:28PM EDT | 340.00 | 7.50 | 8.80 | 9.50 | +1.20 | +19.05% | 3 | 214 | 29.35% |
| SAM230616C00350000 | 2023-06-02 3:51PM EDT | 350.00 | 4.15 | 4.10 | 4.70 | +0.95 | +29.69% | 13 | 183 | 27.95% |
| SAM230616C00360000 | 2023-06-02 1:58PM EDT | 360.00 | 1.45 | 1.30 | 1.80 | -0.15 | -9.37% | 19 | 206 | 26.34% |
| SAM230616C00370000 | 2023-06-02 1:52PM EDT | 370.00 | 0.80 | 0.50 | 0.75 | +0.15 | +23.08% | 11 | 110 | 27.37% |
| SAM230616C00380000 | 2023-06-02 3:55PM EDT | 380.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 11 | 116 | 32.59% |
| SAM230616C00390000 | 2023-06-02 3:55PM EDT | 390.00 | 0.16 | 0.00 | 0.45 | -0.39 | -70.91% | 5 | 0 | 36.67% |
| SAM230616C00400000 | 2023-06-02 10:53AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 14 | 182 | 39.48% |
| SAM230616C00410000 | 2023-05-15 9:37AM EDT | 410.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 2 | 86 | 55.01% |
| SAM230616C00420000 | 2023-06-01 2:56PM EDT | 420.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 64 | 52.88% |
| SAM230616C00430000 | 2023-05-12 12:04PM EDT | 430.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 57.28% |
| SAM230616C00440000 | 2023-05-16 3:36PM EDT | 440.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 33 | 61.96% |
| SAM230616C00450000 | 2023-05-25 10:01AM EDT | 450.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 61.52% |
| SAM230616C00460000 | 2023-06-01 3:10PM EDT | 460.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 117 | 70.26% |
| SAM230616C00470000 | 2023-05-04 12:21PM EDT | 470.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 65.33% |
| SAM230616C00480000 | 2023-01-24 3:04PM EDT | 480.00 | 5.10 | 0.20 | 3.30 | 0.00 | - | 18 | 41 | 101.32% |
| SAM230616C00490000 | 2023-01-24 3:04PM EDT | 490.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 113.23% |
| SAM230616C00500000 | 2023-05-26 1:17PM EDT | 500.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 86.43% |
| SAM230616C00510000 | 2023-01-23 12:18PM EDT | 510.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 13 | 122.58% |
| SAM230616C00520000 | 2023-02-14 4:26PM EDT | 520.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 127.06% |
| SAM230616C00530000 | 2023-04-28 9:30AM EDT | 530.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 82.42% |
| SAM230616C00540000 | 2023-03-01 2:01PM EDT | 540.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | 1 | 75 | 135.06% |
| SAM230616C00550000 | 2023-05-12 3:25PM EDT | 550.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 1 | 32 | 104.30% |
| SAM230616C00560000 | 2023-02-17 2:59PM EDT | 560.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 132.47% |
| SAM230616C00570000 | 2023-02-09 4:22PM EDT | 570.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 147.68% |
| SAM230616C00580000 | 2023-02-09 4:24PM EDT | 580.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 12 | 21 | 151.49% |
| SAM230616C00590000 | 2023-04-25 2:41PM EDT | 590.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 123 | 96.88% |
| SAM230616C00600000 | 2023-05-30 12:10PM EDT | 600.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 95.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616P00165000 | 2023-05-16 12:15PM EDT | 165.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 22 | 164.94% |
| SAM230616P00170000 | 2023-05-26 3:51PM EDT | 170.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 74 | 158.79% |
| SAM230616P00175000 | 2023-03-06 10:45AM EDT | 175.00 | 0.53 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 150.00% |
| SAM230616P00180000 | 2022-11-25 12:43PM EDT | 180.00 | 2.75 | 0.40 | 5.10 | 0.00 | - | 1 | 1 | 206.52% |
| SAM230616P00185000 | 2023-02-02 12:08PM EDT | 185.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | - | 0 | 192.29% |
| SAM230616P00190000 | 2023-05-25 3:55PM EDT | 190.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 135.74% |
| SAM230616P00195000 | 2023-02-02 12:07PM EDT | 195.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 0 | 178.17% |
| SAM230616P00200000 | 2023-05-10 2:17PM EDT | 200.00 | 0.96 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 125.10% |
| SAM230616P00210000 | 2023-04-21 3:39PM EDT | 210.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 121.48% |
| SAM230616P00220000 | 2023-05-18 3:36PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 104.20% |
| SAM230616P00230000 | 2023-02-10 2:24PM EDT | 230.00 | 2.40 | 0.35 | 5.10 | 0.00 | - | 10 | 14 | 138.23% |
| SAM230616P00240000 | 2023-05-30 9:46AM EDT | 240.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 86.77% |
| SAM230616P00250000 | 2023-05-30 9:45AM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 64.45% |
| SAM230616P00260000 | 2023-05-18 3:28PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 68.85% |
| SAM230616P00270000 | 2023-05-30 3:29PM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 14 | 50 | 51.66% |
| SAM230616P00280000 | 2023-06-02 3:32PM EDT | 280.00 | 0.20 | 0.00 | 0.30 | -0.96 | -82.76% | 1 | 107 | 50.78% |
| SAM230616P00290000 | 2023-06-02 11:45AM EDT | 290.00 | 0.23 | 0.05 | 0.45 | -0.36 | -61.02% | 1 | 46 | 46.39% |
| SAM230616P00300000 | 2023-06-02 3:43PM EDT | 300.00 | 0.50 | 0.25 | 0.50 | -0.69 | -57.98% | 4 | 132 | 39.26% |
| SAM230616P00310000 | 2023-06-02 12:34PM EDT | 310.00 | 1.13 | 0.50 | 0.85 | -1.17 | -50.87% | 2 | 110 | 35.25% |
| SAM230616P00320000 | 2023-06-02 3:59PM EDT | 320.00 | 1.40 | 1.15 | 1.65 | -1.50 | -51.72% | 22 | 123 | 32.25% |
| SAM230616P00330000 | 2023-06-02 3:57PM EDT | 330.00 | 3.00 | 2.75 | 3.00 | -3.00 | -50.00% | 20 | 76 | 28.46% |
| SAM230616P00340000 | 2023-06-02 3:53PM EDT | 340.00 | 6.25 | 5.70 | 6.30 | -4.15 | -39.90% | 17 | 47 | 27.37% |
| SAM230616P00350000 | 2023-06-02 12:39PM EDT | 350.00 | 14.34 | 10.70 | 11.80 | -5.58 | -28.01% | 5 | 110 | 27.04% |
| SAM230616P00360000 | 2023-06-01 9:30AM EDT | 360.00 | 23.09 | 16.90 | 19.60 | 0.00 | - | 1 | 1 | 28.74% |
| SAM230616P00370000 | 2023-05-24 9:31AM EDT | 370.00 | 42.00 | 25.70 | 32.50 | 0.00 | - | 1 | 0 | 52.25% |
| SAM230616P00380000 | 2023-05-30 10:48AM EDT | 380.00 | 52.00 | 35.10 | 39.70 | 0.00 | - | 1 | 2 | 46.61% |
| SAM230616P00390000 | 2023-04-26 10:13AM EDT | 390.00 | 76.20 | 68.10 | 74.80 | 0.00 | - | 1 | 0 | 148.50% |
| SAM230616P00400000 | 2023-02-23 4:48PM EDT | 400.00 | 68.20 | 74.20 | 79.80 | 0.00 | - | 1 | 30 | 141.59% |
| SAM230616P00410000 | 2023-02-06 2:54PM EDT | 410.00 | 42.17 | 78.00 | 87.30 | 0.00 | - | 2 | 113 | 133.36% |
| SAM230616P00420000 | 2023-03-10 10:39AM EDT | 420.00 | 100.25 | 96.00 | 105.00 | 0.00 | - | 1 | 72 | 173.71% |
| SAM230616P00430000 | 2022-11-15 2:13PM EDT | 430.00 | 75.70 | 92.30 | 94.90 | 0.00 | - | 4 | 7 | 106.69% |
| SAM230616P00440000 | 2023-01-11 11:04AM EDT | 440.00 | 108.60 | 81.50 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616P00450000 | 2023-01-11 2:17PM EDT | 450.00 | 110.90 | 89.00 | 98.00 | 0.00 | - | 2 | 4 | 0.00% |
| SAM230616P00460000 | 2022-12-05 10:46AM EDT | 460.00 | 90.30 | 128.10 | 136.30 | 0.00 | - | - | 1 | 170.31% |
| SAM230616P00470000 | 2022-12-14 4:07PM EDT | 470.00 | 117.45 | 109.50 | 116.20 | 0.00 | - | - | 1 | 0.00% |
| SAM230616P00480000 | 2022-12-29 2:08PM EDT | 480.00 | 147.65 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616P00490000 | 2022-11-04 2:40PM EDT | 490.00 | 122.77 | 107.80 | 114.00 | 0.00 | - | 4 | 5 | 0.00% |
| SAM230616P00500000 | 2022-11-04 11:52AM EDT | 500.00 | 129.34 | 115.20 | 120.70 | 0.00 | - | 2 | 3 | 0.00% |
| SAM230616P00550000 | 2022-11-04 11:59AM EDT | 550.00 | 178.00 | 158.00 | 167.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.