SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230915C00190000 | 2023-04-21 12:09PM EDT | 190.00 | 135.70 | 136.00 | 144.10 | 0.00 | - | 1 | 2 | 99.07% |
| SAM230915C00200000 | 2023-03-15 2:28PM EDT | 200.00 | 125.00 | 126.00 | 133.90 | 0.00 | - | - | 6 | 91.44% |
| SAM230915C00240000 | 2023-04-03 12:25PM EDT | 240.00 | 101.62 | 76.50 | 83.90 | 0.00 | - | - | 1 | 49.89% |
| SAM230915C00290000 | 2023-05-11 12:18PM EDT | 290.00 | 37.70 | 43.20 | 45.80 | 0.00 | - | - | 1 | 44.75% |
| SAM230915C00300000 | 2023-05-22 12:04PM EDT | 300.00 | 46.95 | 37.70 | 38.50 | 0.00 | - | 1 | 15 | 42.32% |
| SAM230915C00310000 | 2023-05-25 3:42PM EDT | 310.00 | 32.90 | 31.40 | 32.30 | 0.00 | - | 5 | 4 | 40.92% |
| SAM230915C00320000 | 2023-05-19 2:29PM EDT | 320.00 | 32.12 | 26.00 | 26.80 | 0.00 | - | 1 | 119 | 39.78% |
| SAM230915C00330000 | 2023-05-23 1:10PM EDT | 330.00 | 30.50 | 21.00 | 21.60 | 0.00 | - | 1 | 13 | 38.30% |
| SAM230915C00340000 | 2023-05-23 9:58AM EDT | 340.00 | 25.00 | 16.70 | 17.50 | 0.00 | - | 1 | 20 | 37.60% |
| SAM230915C00350000 | 2023-05-26 3:56PM EDT | 350.00 | 13.40 | 13.10 | 13.70 | -1.60 | -10.67% | 3 | 10 | 36.51% |
| SAM230915C00360000 | 2023-05-23 2:39PM EDT | 360.00 | 15.84 | 9.20 | 11.70 | 0.00 | - | 6 | 15 | 37.46% |
| SAM230915C00370000 | 2023-05-22 12:51PM EDT | 370.00 | 12.63 | 7.30 | 8.60 | 0.00 | - | 3 | 19 | 35.87% |
| SAM230915C00380000 | 2023-05-19 1:07PM EDT | 380.00 | 6.00 | 5.50 | 6.50 | -1.75 | -22.58% | 1 | 98 | 35.18% |
| SAM230915C00390000 | 2023-05-25 1:36PM EDT | 390.00 | 4.33 | 4.00 | 5.00 | 0.00 | - | 1 | 122 | 34.93% |
| SAM230915C00400000 | 2023-05-26 3:34PM EDT | 400.00 | 2.90 | 3.10 | 3.70 | +0.20 | +7.41% | 4 | 118 | 34.42% |
| SAM230915C00410000 | 2023-05-22 3:38PM EDT | 410.00 | 3.94 | 2.00 | 2.80 | 0.00 | - | 1 | 18 | 34.27% |
| SAM230915C00420000 | 2023-05-25 3:54PM EDT | 420.00 | 2.05 | 1.30 | 2.10 | 0.00 | - | 1 | 6 | 34.13% |
| SAM230915C00430000 | 2023-04-28 9:32AM EDT | 430.00 | 2.00 | 0.80 | 1.65 | 0.00 | - | 1 | 17 | 34.39% |
| SAM230915C00440000 | 2023-05-22 11:42AM EDT | 440.00 | 1.41 | 0.15 | 1.20 | 0.00 | - | 1 | 65 | 34.13% |
| SAM230915C00450000 | 2023-04-18 10:37AM EDT | 450.00 | 2.40 | 0.15 | 2.65 | 0.00 | - | 1 | 5 | 42.37% |
| SAM230915C00460000 | 2023-05-16 2:50PM EDT | 460.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 5 | 13 | 38.29% |
| SAM230915C00470000 | 2023-05-10 3:20PM EDT | 470.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 35.97% |
| SAM230915C00480000 | 2023-02-06 2:40PM EDT | 480.00 | 21.00 | 0.25 | 5.00 | 0.00 | - | - | 4 | 55.84% |
| SAM230915C00490000 | 2023-01-25 1:36PM EDT | 490.00 | 11.90 | 3.20 | 7.40 | 0.00 | - | - | 2 | 58.63% |
| SAM230915C00500000 | 2023-04-27 12:39PM EDT | 500.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 38.55% |
| SAM230915C00510000 | 2023-05-08 1:54PM EDT | 510.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 6 | 7 | 47.05% |
| SAM230915C00530000 | 2023-01-27 12:19PM EDT | 530.00 | 7.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 54.35% |
| SAM230915C00540000 | 2023-03-17 9:45AM EDT | 540.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 52.06% |
| SAM230915C00560000 | 2023-04-04 10:10AM EDT | 560.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 1 | 7 | 51.49% |
| SAM230915C00580000 | 2023-02-16 4:03PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 62.51% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230915P00160000 | 2023-04-06 10:06AM EDT | 160.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 64.04% |
| SAM230915P00165000 | 2023-04-06 10:05AM EDT | 165.00 | 0.82 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 61.77% |
| SAM230915P00170000 | 2023-04-06 10:06AM EDT | 170.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 58.64% |
| SAM230915P00175000 | 2023-03-23 2:37PM EDT | 175.00 | 2.50 | 0.15 | 2.05 | 0.00 | - | 6 | 70 | 60.08% |
| SAM230915P00180000 | 2023-04-12 11:02AM EDT | 180.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 1 | 71 | 55.03% |
| SAM230915P00185000 | 2023-02-16 10:50AM EDT | 185.00 | 2.00 | 0.50 | 4.20 | 0.00 | - | 5 | 5 | 64.33% |
| SAM230915P00200000 | 2023-03-17 3:40PM EDT | 200.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.76% |
| SAM230915P00210000 | 2023-05-02 11:08AM EDT | 210.00 | 2.05 | 0.10 | 1.80 | 0.00 | - | 1 | 8 | 48.54% |
| SAM230915P00220000 | 2023-04-12 11:44AM EDT | 220.00 | 3.48 | 1.10 | 3.40 | 0.00 | - | 1 | 0 | 51.39% |
| SAM230915P00230000 | 2023-05-24 10:06AM EDT | 230.00 | 1.10 | 1.60 | 2.70 | 0.00 | - | 2 | 7 | 43.73% |
| SAM230915P00240000 | 2023-05-22 11:43AM EDT | 240.00 | 2.70 | 2.60 | 3.60 | 0.00 | - | 1 | 52 | 42.42% |
| SAM230915P00250000 | 2023-05-05 11:01AM EDT | 250.00 | 6.45 | 3.00 | 4.70 | 0.00 | - | 1 | 6 | 41.02% |
| SAM230915P00260000 | 2023-05-17 9:30AM EDT | 260.00 | 6.27 | 5.40 | 6.20 | 0.00 | - | 1 | 7 | 39.95% |
| SAM230915P00270000 | 2023-05-05 2:43PM EDT | 270.00 | 9.70 | 5.90 | 7.90 | 0.00 | - | 7 | 8 | 38.56% |
| SAM230915P00280000 | 2023-05-25 1:27PM EDT | 280.00 | 9.90 | 9.20 | 10.50 | 0.00 | - | 3 | 13 | 38.14% |
| SAM230915P00290000 | 2023-05-25 11:09AM EDT | 290.00 | 11.50 | 11.70 | 13.30 | 0.00 | - | 2 | 221 | 37.15% |
| SAM230915P00300000 | 2023-05-22 3:38PM EDT | 300.00 | 11.14 | 15.30 | 15.90 | 0.00 | - | 5 | 18 | 35.04% |
| SAM230915P00310000 | 2023-05-25 11:24AM EDT | 310.00 | 18.80 | 19.10 | 19.60 | 0.00 | - | 1 | 129 | 33.82% |
| SAM230915P00320000 | 2023-05-25 1:25PM EDT | 320.00 | 24.09 | 23.40 | 24.00 | 0.00 | - | 1 | 39 | 32.70% |
| SAM230915P00330000 | 2023-05-25 1:25PM EDT | 330.00 | 29.06 | 28.50 | 29.00 | 0.00 | - | 1 | 8 | 31.49% |
| SAM230915P00340000 | 2023-05-25 11:35AM EDT | 340.00 | 34.56 | 34.00 | 35.00 | 0.00 | - | 5 | 21 | 30.72% |
| SAM230915P00350000 | 2023-05-25 12:45PM EDT | 350.00 | 40.43 | 40.40 | 41.30 | 0.00 | - | 35 | 40 | 29.35% |
| SAM230915P00360000 | 2023-05-09 10:25AM EDT | 360.00 | 54.00 | 45.20 | 51.10 | 0.00 | - | 1 | 42 | 32.91% |
| SAM230915P00370000 | 2023-05-04 10:00AM EDT | 370.00 | 67.00 | 51.60 | 57.10 | 0.00 | - | 1 | 2 | 28.89% |
| SAM230915P00380000 | 2023-05-02 10:54AM EDT | 380.00 | 68.21 | 62.30 | 66.30 | 0.00 | - | 1 | 1 | 30.15% |
| SAM230915P00390000 | 2023-03-24 1:04PM EDT | 390.00 | 74.70 | 69.60 | 75.70 | 0.00 | - | 30 | 25 | 31.44% |
| SAM230915P00400000 | 2023-05-04 2:20PM EDT | 400.00 | 98.20 | 79.10 | 86.40 | 0.00 | - | 1 | 1 | 35.87% |
| SAM230915P00430000 | 2023-01-25 12:22PM EDT | 430.00 | 68.47 | 97.00 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230915P00500000 | 2023-02-15 3:59PM EDT | 500.00 | 114.00 | 185.60 | 195.00 | 0.00 | - | 1 | 0 | 68.03% |
© 2023 Yahoo. All rights reserved.