The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240816C00250000 | 2024-07-10 3:57PM EDT | 250.00 | 38.15 | 38.50 | 47.60 | 0.00 | - | - | 0 | 54.44% |
| SAM240816C00260000 | 2024-07-26 9:41AM EDT | 260.00 | 25.50 | 32.90 | 38.50 | +3.00 | +13.33% | 6 | 7 | 59.34% |
| SAM240816C00270000 | 2024-07-26 1:29PM EDT | 270.00 | 24.10 | 24.10 | 29.80 | +8.10 | +50.63% | 33 | 67 | 52.58% |
| SAM240816C00280000 | 2024-07-26 12:15PM EDT | 280.00 | 18.00 | 16.30 | 18.10 | +6.70 | +59.29% | 32 | 52 | 43.42% |
| SAM240816C00290000 | 2024-07-26 3:30PM EDT | 290.00 | 14.20 | 8.50 | 12.90 | +6.20 | +77.50% | 69 | 56 | 44.78% |
| SAM240816C00300000 | 2024-07-26 3:35PM EDT | 300.00 | 7.50 | 5.60 | 7.40 | -2.20 | -22.68% | 40 | 152 | 40.23% |
| SAM240816C00310000 | 2024-07-26 3:22PM EDT | 310.00 | 3.08 | 2.45 | 3.10 | -0.42 | -12.00% | 64 | 304 | 34.23% |
| SAM240816C00320000 | 2024-07-26 3:12PM EDT | 320.00 | 1.80 | 0.60 | 2.00 | -0.20 | -10.00% | 25 | 62 | 37.27% |
| SAM240816C00330000 | 2024-07-26 3:02PM EDT | 330.00 | 0.55 | 0.25 | 0.80 | -0.92 | -62.59% | 47 | 125 | 35.43% |
| SAM240816C00340000 | 2024-07-26 3:41PM EDT | 340.00 | 0.35 | 0.20 | 0.50 | -0.59 | -62.77% | 30 | 65 | 37.84% |
| SAM240816C00350000 | 2024-07-25 11:08AM EDT | 350.00 | 0.64 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 43.36% |
| SAM240816C00360000 | 2024-07-26 3:13PM EDT | 360.00 | 0.10 | 0.10 | 0.35 | -0.40 | -80.00% | 12 | 17 | 45.70% |
| SAM240816C00390000 | 2024-07-25 3:59PM EDT | 390.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 9 | 50.20% |
| SAM240816C00430000 | 2024-07-25 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 28 | 59.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240816P00175000 | 2024-07-25 2:55PM EDT | 175.00 | 0.14 | - | - | 0.00 | - | - | - | 0.00% |
| SAM240816P00180000 | 2024-07-25 11:48AM EDT | 180.00 | 2.17 | - | 0.10 | 0.00 | - | - | - | 81.25% |
| SAM240816P00185000 | 2024-07-24 11:14AM EDT | 185.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 128.08% |
| SAM240816P00190000 | 2024-07-25 2:18PM EDT | 190.00 | 0.49 | - | - | 0.00 | - | - | - | 0.00% |
| SAM240816P00200000 | 2024-07-26 9:43AM EDT | 200.00 | 0.05 | - | - | -0.65 | -92.86% | - | - | 0.00% |
| SAM240816P00210000 | 2024-07-25 3:52PM EDT | 210.00 | 0.69 | - | - | 0.00 | - | - | - | 0.00% |
| SAM240816P00220000 | 2024-07-26 3:23PM EDT | 220.00 | 0.05 | 0.05 | 0.20 | -0.95 | -95.00% | 14 | 41 | 51.37% |
| SAM240816P00230000 | 2024-07-26 3:41PM EDT | 230.00 | 0.20 | 0.15 | 0.30 | -1.80 | -90.00% | 13 | 61 | 50.20% |
| SAM240816P00240000 | 2024-07-26 3:47PM EDT | 240.00 | 0.40 | 0.00 | 3.80 | -3.30 | -89.19% | 17 | 39 | 62.82% |
| SAM240816P00250000 | 2024-07-26 3:18PM EDT | 250.00 | 0.90 | 0.40 | 2.80 | -6.27 | -87.45% | 34 | 198 | 50.10% |
| SAM240816P00260000 | 2024-07-26 2:34PM EDT | 260.00 | 2.00 | 0.30 | 3.00 | -9.10 | -81.98% | 26 | 61 | 49.45% |
| SAM240816P00270000 | 2024-07-26 3:31PM EDT | 270.00 | 3.00 | 3.00 | 4.80 | -11.40 | -79.17% | 164 | 53 | 46.95% |
| SAM240816P00280000 | 2024-07-26 3:51PM EDT | 280.00 | 5.10 | 4.20 | 7.40 | -14.90 | -74.50% | 22 | 81 | 44.25% |
| SAM240816P00290000 | 2024-07-26 3:36PM EDT | 290.00 | 8.60 | 6.90 | 11.00 | -16.30 | -65.46% | 12 | 50 | 41.21% |
| SAM240816P00300000 | 2024-07-26 3:53PM EDT | 300.00 | 13.89 | 13.20 | 16.60 | -18.91 | -57.65% | 15 | 28 | 40.66% |
| SAM240816P00320000 | 2024-07-17 9:41AM EDT | 320.00 | 33.88 | 25.10 | 32.80 | 0.00 | - | - | 1 | 46.51% |
| SAM240816P00370000 | 2024-06-26 2:56PM EDT | 370.00 | 68.00 | 74.00 | 83.00 | 0.00 | - | - | 0 | 85.08% |
© 2024 Yahoo. All rights reserved.