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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 31.00 | 38.50 | 0.00 | - | 1 | 1 | 65.19% |
| SAM240517C00270000 | 2024-04-24 12:05PM EDT | 270.00 | 27.00 | 13.50 | 20.30 | 0.00 | - | 1 | 6 | 46.60% |
| SAM240517C00280000 | 2024-04-26 2:49PM EDT | 280.00 | 10.00 | 9.00 | 10.00 | -9.30 | -48.19% | 27 | 27 | 30.10% |
| SAM240517C00290000 | 2024-04-26 3:11PM EDT | 290.00 | 4.50 | 4.30 | 5.00 | -9.60 | -68.09% | 27 | 37 | 28.30% |
| SAM240517C00300000 | 2024-04-26 3:57PM EDT | 300.00 | 2.00 | 1.70 | 2.30 | -7.89 | -79.78% | 70 | 119 | 28.25% |
| SAM240517C00310000 | 2024-04-26 2:34PM EDT | 310.00 | 0.85 | 0.50 | 1.40 | -5.92 | -87.44% | 62 | 76 | 31.71% |
| SAM240517C00320000 | 2024-04-26 3:59PM EDT | 320.00 | 0.29 | 0.20 | 0.45 | -4.31 | -93.70% | 55 | 50 | 30.03% |
| SAM240517C00330000 | 2024-04-26 2:22PM EDT | 330.00 | 0.34 | 0.00 | 1.05 | -2.60 | -88.44% | 11 | 32 | 42.90% |
| SAM240517C00340000 | 2024-04-26 3:34PM EDT | 340.00 | 0.05 | 0.00 | 1.00 | -1.90 | -97.44% | 5 | 22 | 48.52% |
| SAM240517C00350000 | 2024-04-26 2:32PM EDT | 350.00 | 0.19 | 0.00 | 0.45 | -0.87 | -82.08% | 8 | 74 | 46.58% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 7 | 26 | 56.84% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 41 | 43 | 61.52% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 82.37% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 87.18% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 58.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | - | 1 | 99.37% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.07% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 78.64% |
| SAM240517P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.65 | 0.00 | 1.70 | -0.05 | -7.14% | 5 | 41 | 54.10% |
| SAM240517P00240000 | 2024-04-26 2:32PM EDT | 240.00 | 0.10 | 0.10 | 0.15 | -1.40 | -93.33% | 18 | 56 | 32.72% |
| SAM240517P00250000 | 2024-04-26 2:32PM EDT | 250.00 | 0.56 | 0.00 | 1.05 | -1.84 | -76.67% | 23 | 61 | 38.06% |
| SAM240517P00260000 | 2024-04-26 3:20PM EDT | 260.00 | 1.42 | 0.15 | 1.20 | -3.18 | -69.13% | 24 | 42 | 29.90% |
| SAM240517P00270000 | 2024-04-26 3:20PM EDT | 270.00 | 2.97 | 1.65 | 2.85 | -3.83 | -56.32% | 43 | 130 | 28.52% |
| SAM240517P00280000 | 2024-04-26 3:31PM EDT | 280.00 | 5.45 | 4.00 | 5.60 | -5.37 | -49.63% | 43 | 62 | 25.70% |
| SAM240517P00290000 | 2024-04-26 3:49PM EDT | 290.00 | 10.10 | 9.90 | 11.10 | -5.42 | -34.92% | 65 | 62 | 25.64% |
| SAM240517P00300000 | 2024-04-26 12:33PM EDT | 300.00 | 12.12 | 15.20 | 21.30 | -8.78 | -42.01% | 30 | 365 | 38.20% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 23.00 | 30.20 | +1.97 | +7.72% | 3 | 10 | 43.02% |
| SAM240517P00320000 | 2024-04-26 9:51AM EDT | 320.00 | 18.40 | 33.50 | 40.10 | -26.35 | -58.88% | 14 | 6 | 51.10% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 43.10 | 50.20 | 0.00 | - | 1 | 1 | 59.55% |
© 2024 Yahoo. All rights reserved.