The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00240000 | 2024-04-25 3:46PM EDT | 240.00 | 50.32 | 47.30 | 56.80 | 0.00 | - | - | 1 | 84.84% |
| SAM240517C00250000 | 2024-05-08 9:31AM EDT | 250.00 | 27.00 | 37.40 | 46.90 | 0.00 | - | 4 | 1 | 72.07% |
| SAM240517C00270000 | 2024-05-10 1:31PM EDT | 270.00 | 25.25 | 19.20 | 27.10 | +7.15 | +39.50% | 1 | 15 | 53.19% |
| SAM240517C00280000 | 2024-05-09 3:36PM EDT | 280.00 | 20.03 | 13.80 | 16.00 | +10.78 | +116.54% | 3 | 110 | 55.65% |
| SAM240517C00290000 | 2024-05-10 2:51PM EDT | 290.00 | 9.60 | 7.70 | 9.30 | +6.04 | +169.66% | 116 | 359 | 50.75% |
| SAM240517C00300000 | 2024-05-10 3:59PM EDT | 300.00 | 4.80 | 3.70 | 5.30 | +3.79 | +375.25% | 316 | 435 | 51.81% |
| SAM240517C00310000 | 2024-05-10 2:41PM EDT | 310.00 | 2.05 | 2.00 | 2.95 | +1.58 | +336.17% | 238 | 102 | 50.13% |
| SAM240517C00320000 | 2024-05-10 11:55AM EDT | 320.00 | 1.27 | 1.00 | 3.10 | +1.26 | +370.59% | 147 | 71 | 60.50% |
| SAM240517C00330000 | 2024-05-06 11:48AM EDT | 330.00 | 0.26 | 0.20 | 2.95 | 0.00 | - | 1 | 36 | 67.72% |
| SAM240517C00340000 | 2024-05-10 10:22AM EDT | 340.00 | 0.50 | 0.00 | 2.10 | +0.49 | +4,900.00% | 8 | 23 | 71.41% |
| SAM240517C00350000 | 2024-05-10 10:50AM EDT | 350.00 | 0.50 | 0.00 | 1.40 | +0.35 | +233.33% | 3 | 71 | 74.63% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 7 | 26 | 107.13% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.05 | 0.00 | 1.00 | -0.70 | -93.33% | 2 | 43 | 86.52% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 114.50% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 75.39% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 15 | 134.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00190000 | 2024-04-24 10:53AM EDT | 190.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 196.63% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 165.53% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 158.45% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 140.38% |
| SAM240517P00230000 | 2024-05-10 2:40PM EDT | 230.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 2 | 35 | 123.19% |
| SAM240517P00240000 | 2024-05-03 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 60.16% |
| SAM240517P00250000 | 2024-05-09 3:21PM EDT | 250.00 | 0.31 | 0.00 | 2.10 | 0.00 | - | 2 | 156 | 73.10% |
| SAM240517P00260000 | 2024-05-09 3:23PM EDT | 260.00 | 0.50 | 0.10 | 1.15 | -0.07 | -12.28% | 1 | 67 | 51.29% |
| SAM240517P00270000 | 2024-05-10 11:09AM EDT | 270.00 | 1.35 | 0.75 | 2.00 | -0.12 | -8.16% | 43 | 454 | 53.30% |
| SAM240517P00280000 | 2024-05-10 3:58PM EDT | 280.00 | 3.00 | 1.75 | 3.60 | -1.00 | -25.00% | 70 | 74 | 47.25% |
| SAM240517P00290000 | 2024-05-10 1:58PM EDT | 290.00 | 6.30 | 5.90 | 7.60 | -1.40 | -18.18% | 77 | 75 | 47.60% |
| SAM240517P00300000 | 2024-05-10 10:32AM EDT | 300.00 | 8.40 | 11.60 | 14.10 | -7.10 | -45.81% | 65 | 301 | 51.56% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 18.00 | 16.70 | 24.60 | -9.50 | -34.55% | 1 | 0 | 73.73% |
| SAM240517P00320000 | 2024-05-10 10:06AM EDT | 320.00 | 25.61 | 26.00 | 33.30 | -15.39 | -37.54% | 1 | 0 | 80.76% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 48.50 | 56.80 | 0.00 | - | 1 | 0 | 159.85% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 53.80 | 63.00 | 0.00 | - | 3 | 0 | 117.82% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 64.10 | 73.00 | 0.00 | - | 3 | 0 | 129.24% |
© 2024 Yahoo. All rights reserved.