UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,322.90 -8.30 (-0.36%) DOW
38,878.36 +26.09 (+0.07%) Bitcoin GBP
50,691.73 +121.34 (+0.24%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
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 | 23.80 | 31.90 | 0.00 | - | - | 1 | 79.38% |
| SAM240517C00250000 | 2024-05-06 12:49PM EDT | 250.00 | 23.10 | 16.40 | 22.20 | 0.00 | - | 4 | 5 | 62.79% |
| SAM240517C00270000 | 2024-05-07 11:28AM EDT | 270.00 | 3.75 | 2.95 | 3.90 | -0.65 | -14.77% | 3 | 21 | 26.81% |
| SAM240517C00280000 | 2024-05-07 11:12AM EDT | 280.00 | 1.10 | 0.70 | 1.15 | -0.15 | -12.00% | 52 | 114 | 27.03% |
| SAM240517C00290000 | 2024-05-07 10:55AM EDT | 290.00 | 0.23 | 0.00 | 1.50 | -0.12 | -34.29% | 1 | 111 | 43.02% |
| SAM240517C00300000 | 2024-05-06 12:57PM EDT | 300.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 129 | 45.61% |
| SAM240517C00310000 | 2024-05-03 2:39PM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 100 | 55.23% |
| SAM240517C00320000 | 2024-05-06 1:38PM EDT | 320.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 71 | 64.16% |
| SAM240517C00330000 | 2024-05-06 11:48AM EDT | 330.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 72.61% |
| SAM240517C00340000 | 2024-05-03 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 50.39% |
| SAM240517C00350000 | 2024-05-06 10:42AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 72 | 88.13% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 7 | 26 | 95.41% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 41 | 43 | 66.02% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 122.51% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 115.33% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 85.55% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 15 | 135.45% |
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 | 1.70 | 0.00 | - | - | 1 | 116.70% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 117.14% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 85.45% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 71.83% |
| SAM240517P00230000 | 2024-05-01 2:30PM EDT | 230.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 58.50% |
| SAM240517P00240000 | 2024-05-03 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 35.74% |
| SAM240517P00250000 | 2024-05-07 11:07AM EDT | 250.00 | 0.50 | 0.30 | 0.70 | -0.05 | -9.09% | 3 | 159 | 31.25% |
| SAM240517P00260000 | 2024-05-07 12:26PM EDT | 260.00 | 1.80 | 1.65 | 2.00 | -0.15 | -7.69% | 44 | 71 | 26.83% |
| SAM240517P00270000 | 2024-05-07 11:51AM EDT | 270.00 | 5.35 | 5.30 | 6.30 | -0.70 | -11.57% | 57 | 514 | 27.04% |
| SAM240517P00280000 | 2024-05-07 11:29AM EDT | 280.00 | 12.08 | 11.00 | 14.60 | +3.48 | +40.47% | 4 | 79 | 35.23% |
| SAM240517P00290000 | 2024-05-02 12:44PM EDT | 290.00 | 12.48 | 19.30 | 25.20 | 0.00 | - | 2 | 64 | 54.00% |
| SAM240517P00300000 | 2024-05-06 2:32PM EDT | 300.00 | 29.20 | 28.90 | 37.40 | 0.00 | - | 602 | 300 | 83.51% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 38.90 | 47.40 | 0.00 | - | 3 | 0 | 55.86% |
| SAM240517P00320000 | 2024-05-03 11:05AM EDT | 320.00 | 41.00 | 48.90 | 57.30 | 0.00 | - | 4 | 0 | 64.01% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 48.50 | 56.80 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 78.90 | 87.40 | 0.00 | - | 3 | 0 | 89.06% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 89.00 | 97.40 | 0.00 | - | 3 | 0 | 97.41% |
© 2024 Yahoo. All rights reserved.