UK markets open in 6 hours 49 minutes
NIKKEI 225
32,471.61 -386.70 (-1.18%) HANG SENG
16,345.89 -117.37 (-0.71%) CRUDE OIL
69.88 +0.54 (+0.78%) GOLD FUTURES
2,048.30 +1.90 (+0.09%) DOW
36,117.38 +62.95 (+0.17%) Bitcoin GBP
34,413.67 -441.12 (-1.27%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231215C00190000 | 2023-08-24 11:28AM EST | 190.00 | 175.15 | 186.50 | 195.00 | 0.00 | - | 1 | 0 | 596.56% |
| SAM231215C00240000 | 2023-09-08 1:00PM EST | 240.00 | 147.43 | 120.00 | 129.00 | 0.00 | - | 1 | 1 | 308.73% |
| SAM231215C00280000 | 2023-11-02 2:20PM EST | 280.00 | 57.58 | 72.00 | 81.00 | 0.00 | - | - | 1 | 161.06% |
| SAM231215C00290000 | 2023-07-24 11:03AM EST | 290.00 | 39.70 | 81.70 | 87.70 | 0.00 | - | 1 | 1 | 264.05% |
| SAM231215C00300000 | 2023-10-11 12:33PM EST | 300.00 | 65.00 | 35.40 | 43.00 | 0.00 | - | 3 | 3 | 0.00% |
| SAM231215C00310000 | 2023-10-27 12:59PM EST | 310.00 | 26.00 | 28.30 | 37.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM231215C00320000 | 2023-11-20 3:26PM EST | 320.00 | 26.40 | 25.50 | 35.00 | 0.00 | - | 1 | 11 | 82.09% |
| SAM231215C00330000 | 2023-11-30 12:44PM EST | 330.00 | 24.98 | 16.10 | 25.50 | 0.00 | - | 1 | 7 | 68.03% |
| SAM231215C00340000 | 2023-12-04 2:42PM EST | 340.00 | 23.45 | 10.60 | 14.60 | 0.00 | - | 1 | 51 | 44.80% |
| SAM231215C00350000 | 2023-12-07 3:55PM EST | 350.00 | 5.20 | 5.10 | 5.60 | -2.70 | -34.18% | 14 | 75 | 28.47% |
| SAM231215C00360000 | 2023-12-07 3:30PM EST | 360.00 | 1.90 | 1.65 | 1.95 | -1.63 | -46.18% | 13 | 177 | 27.48% |
| SAM231215C00370000 | 2023-12-07 11:13AM EST | 370.00 | 0.45 | 0.30 | 0.55 | -0.78 | -63.41% | 4 | 196 | 27.74% |
| SAM231215C00380000 | 2023-12-07 10:34AM EST | 380.00 | 0.30 | 0.00 | 0.50 | -0.45 | -60.00% | 1 | 76 | 36.33% |
| SAM231215C00390000 | 2023-12-04 1:07PM EST | 390.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | 1 | 183 | 45.70% |
| SAM231215C00400000 | 2023-12-04 1:07PM EST | 400.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 188 | 52.83% |
| SAM231215C00410000 | 2023-10-27 9:12AM EST | 410.00 | 1.60 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 59.86% |
| SAM231215C00420000 | 2023-12-04 12:01PM EST | 420.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 96 | 53.22% |
| SAM231215C00430000 | 2023-11-30 9:49AM EST | 430.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 59.08% |
| SAM231215C00440000 | 2023-10-26 2:36PM EST | 440.00 | 3.30 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 106.86% |
| SAM231215C00450000 | 2023-11-10 3:25PM EST | 450.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 93.95% |
| SAM231215C00460000 | 2023-11-10 3:35PM EST | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 100.44% |
| SAM231215C00470000 | 2023-10-30 1:43PM EST | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 58 | 130.98% |
| SAM231215C00480000 | 2023-10-30 1:41PM EST | 480.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 118.56% |
| SAM231215C00490000 | 2023-10-25 1:11PM EST | 490.00 | 0.90 | 0.00 | 4.00 | 0.00 | - | 8 | 0 | 142.38% |
| SAM231215C00500000 | 2023-11-30 1:53PM EST | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 124.32% |
| SAM231215C00520000 | 2023-10-25 9:16AM EST | 520.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231215P00155000 | 2023-08-02 10:02AM EST | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 203.91% |
| SAM231215P00165000 | 2023-06-06 9:39AM EST | 165.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 304.00% |
| SAM231215P00180000 | 2023-07-24 8:30AM EST | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SAM231215P00185000 | 2023-07-26 8:30AM EST | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SAM231215P00195000 | 2023-07-26 8:30AM EST | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| SAM231215P00200000 | 2023-07-28 2:29PM EST | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 241.92% |
| SAM231215P00210000 | 2023-08-10 11:27AM EST | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 223.93% |
| SAM231215P00220000 | 2023-07-21 2:26PM EST | 220.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 206.71% |
| SAM231215P00230000 | 2023-08-02 8:41AM EST | 230.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SAM231215P00240000 | 2023-11-22 11:19AM EST | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 95.70% |
| SAM231215P00250000 | 2023-10-27 1:58PM EST | 250.00 | 1.05 | 0.00 | 4.00 | 0.00 | - | 7 | 10 | 152.10% |
| SAM231215P00260000 | 2023-11-10 12:20PM EST | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 143.75% |
| SAM231215P00270000 | 2023-10-30 8:41AM EST | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 25.00% |
| SAM231215P00280000 | 2023-11-03 8:36AM EST | 280.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 114.84% |
| SAM231215P00290000 | 2023-11-27 1:38PM EST | 290.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 88 | 73.19% |
| SAM231215P00300000 | 2023-12-01 3:41PM EST | 300.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 40 | 124 | 70.41% |
| SAM231215P00310000 | 2023-12-04 9:35AM EST | 310.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | 1 | 124 | 44.63% |
| SAM231215P00320000 | 2023-12-04 1:20PM EST | 320.00 | 0.30 | 0.15 | 1.20 | 0.00 | - | 3 | 121 | 47.66% |
| SAM231215P00330000 | 2023-12-05 10:48AM EST | 330.00 | 0.69 | 0.55 | 0.70 | 0.00 | - | 3 | 76 | 29.96% |
| SAM231215P00340000 | 2023-12-07 12:57PM EST | 340.00 | 1.95 | 1.80 | 2.05 | +0.67 | +52.34% | 9 | 143 | 27.19% |
| SAM231215P00350000 | 2023-12-07 2:58PM EST | 350.00 | 6.00 | 5.20 | 5.80 | +2.64 | +78.57% | 5 | 111 | 26.69% |
| SAM231215P00360000 | 2023-12-07 10:53AM EST | 360.00 | 10.60 | 11.30 | 13.40 | +3.10 | +41.33% | 1 | 136 | 32.74% |
| SAM231215P00370000 | 2023-10-31 10:19AM EST | 370.00 | 35.00 | 15.50 | 18.60 | 0.00 | - | 1 | 70 | 0.00% |
| SAM231215P00380000 | 2023-10-31 11:00AM EST | 380.00 | 46.30 | 21.00 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
| SAM231215P00390000 | 2023-09-29 10:39AM EST | 390.00 | 23.20 | 68.60 | 75.00 | 0.00 | - | 4 | 19 | 225.01% |
| SAM231215P00400000 | 2023-10-30 10:21AM EST | 400.00 | 66.70 | 52.20 | 62.00 | 0.00 | - | 1 | 0 | 107.45% |
| SAM231215P00410000 | 2023-11-03 9:29AM EST | 410.00 | 67.00 | 49.20 | 59.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.