UK Markets open in 3 hrs 4 mins
NIKKEI 225
27,373.03 -60.37 (-0.22%) HANG SENG
21,789.31 -280.42 (-1.27%) CRUDE OIL
77.57 -0.33 (-0.42%) GOLD FUTURES
1,934.90 -4.30 (-0.22%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,523.95 -784.20 (-4.06%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317C00300000 | 2022-07-19 1:57PM EST | 300.00 | 73.70 | 109.00 | 114.50 | 0.00 | - | - | 2 | 139.37% |
| SAM230317C00350000 | 2022-07-22 8:51AM EST | 350.00 | 45.23 | 74.50 | 80.90 | 0.00 | - | - | 1 | 123.36% |
| SAM230317C00380000 | 2022-07-28 12:37PM EST | 380.00 | 54.00 | 56.80 | 64.90 | 0.00 | - | - | 1 | 116.61% |
| SAM230317C00390000 | 2022-07-26 8:52AM EST | 390.00 | 51.38 | 51.50 | 59.60 | 0.00 | - | - | 1 | 114.15% |
| SAM230317C00400000 | 2022-07-26 8:51AM EST | 400.00 | 46.97 | 47.30 | 54.60 | 0.00 | - | - | 2 | 112.59% |
| SAM230317C00410000 | 2022-07-20 8:39AM EST | 410.00 | 30.31 | 43.60 | 51.50 | 0.00 | - | - | 1 | 112.84% |
| SAM230317C00420000 | 2022-07-28 2:22PM EST | 420.00 | 39.00 | 38.80 | 46.50 | 0.00 | - | - | 1 | 109.86% |
| SAM230317C00430000 | 2022-08-05 2:32PM EST | 430.00 | 34.37 | 35.20 | 42.60 | 0.00 | - | - | 4 | 108.61% |
| SAM230317C00450000 | 2022-08-11 1:09PM EST | 450.00 | 30.90 | 28.50 | 36.30 | +1.98 | +6.85% | 1 | 13 | 106.78% |
| SAM230317C00470000 | 2022-07-18 1:33PM EST | 470.00 | 14.70 | 22.90 | 30.20 | 0.00 | - | - | 3 | 104.60% |
| SAM230317C00480000 | 2022-07-22 8:31AM EST | 480.00 | 10.30 | 20.50 | 28.50 | 0.00 | - | - | 2 | 104.72% |
| SAM230317C00490000 | 2022-08-11 1:11PM EST | 490.00 | 21.20 | 18.00 | 26.10 | -0.30 | -1.40% | 1 | 2 | 103.64% |
| SAM230317C00500000 | 2022-08-11 9:44AM EST | 500.00 | 22.00 | 16.10 | 24.00 | +13.20 | +150.00% | 1 | 1 | 103.17% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317P00160000 | 2022-08-11 8:31AM EST | 160.00 | 1.90 | 1.30 | 2.80 | -0.10 | -5.00% | 1 | 3 | 140.09% |
| SAM230317P00165000 | 2022-08-10 8:31AM EST | 165.00 | 2.10 | 1.50 | 3.00 | -0.08 | -3.67% | 1 | 2 | 138.06% |
| SAM230317P00170000 | 2022-08-08 8:30AM EST | 170.00 | 2.45 | 1.70 | 3.20 | 0.00 | - | - | 13 | 135.93% |
| SAM230317P00185000 | 2022-08-02 8:31AM EST | 185.00 | 3.60 | 0.80 | 4.00 | 0.00 | - | 1 | 1 | 122.63% |
| SAM230317P00195000 | 2022-08-05 1:54PM EST | 195.00 | 4.00 | 1.90 | 6.20 | 0.00 | - | - | 1 | 128.85% |
| SAM230317P00200000 | 2022-08-02 10:22AM EST | 200.00 | 4.90 | 1.80 | 6.50 | 0.00 | - | 1 | 1 | 125.38% |
| SAM230317P00210000 | 2022-07-25 10:44AM EST | 210.00 | 7.50 | 3.10 | 5.70 | 0.00 | - | - | 1 | 118.95% |
| SAM230317P00230000 | 2022-07-26 8:30AM EST | 230.00 | 9.60 | 6.60 | 8.40 | 0.00 | - | - | 2 | 120.09% |
| SAM230317P00240000 | 2022-07-26 8:30AM EST | 240.00 | 11.00 | 7.70 | 8.50 | 0.00 | - | - | 1 | 114.71% |
| SAM230317P00250000 | 2022-08-05 11:56AM EST | 250.00 | 10.04 | 8.60 | 10.60 | 0.00 | - | - | 2 | 112.91% |
| SAM230317P00260000 | 2022-08-11 1:09PM EST | 260.00 | 10.90 | 10.60 | 15.10 | -4.65 | -29.90% | 1 | 2 | 116.64% |
| SAM230317P00270000 | 2022-07-26 9:52AM EST | 270.00 | 18.46 | 8.50 | 17.50 | 0.00 | - | - | 2 | 108.83% |
| SAM230317P00300000 | 2022-08-11 1:11PM EST | 300.00 | 19.40 | 16.50 | 23.40 | -0.40 | -2.02% | 1 | 7 | 103.81% |
| SAM230317P00310000 | 2022-08-10 8:30AM EST | 310.00 | 23.10 | 17.70 | 25.90 | +0.10 | +0.43% | 1 | 3 | 99.87% |
| SAM230317P00320000 | 2022-07-29 8:36AM EST | 320.00 | 27.50 | 20.40 | 27.20 | 0.00 | - | - | 2 | 95.96% |
| SAM230317P00350000 | 2022-07-26 9:52AM EST | 350.00 | 45.57 | 31.50 | 38.90 | 0.00 | - | - | 1 | 93.03% |
| SAM230317P00400000 | 2022-08-03 11:26AM EST | 400.00 | 60.91 | 53.80 | 60.40 | 0.00 | - | - | 2 | 81.94% |
| SAM230317P00440000 | 2022-07-29 9:23AM EST | 440.00 | 84.78 | 78.30 | 85.80 | 0.00 | - | - | 1 | 76.19% |
| SAM230317P00450000 | 2022-07-20 9:42AM EST | 450.00 | 123.28 | 84.60 | 92.50 | 0.00 | - | - | 1 | 73.58% |
| SAM230317P00500000 | 2022-07-29 9:16AM EST | 500.00 | 130.00 | 124.50 | 131.50 | 0.00 | - | - | 2 | 65.28% |
© 2023 Yahoo. All rights reserved.
