SAM - The Boston Beer Company, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616C00190000 | 2023-04-03 12:26PM EDT | 190.00 | 143.41 | 117.60 | 125.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616C00195000 | 2022-10-25 9:36AM EDT | 195.00 | 228.00 | 182.50 | 192.00 | 0.00 | - | - | 1 | 523.12% |
| SAM230616C00200000 | 2023-03-10 11:44AM EDT | 200.00 | 120.00 | 117.30 | 126.90 | 0.00 | - | 6 | 6 | 154.25% |
| SAM230616C00210000 | 2023-03-15 11:13AM EDT | 210.00 | 110.00 | 112.00 | 119.10 | 0.00 | - | 1 | 0 | 169.20% |
| SAM230616C00240000 | 2023-04-03 12:25PM EDT | 240.00 | 94.90 | 68.00 | 75.80 | 0.00 | - | 1 | 2 | 0.00% |
| SAM230616C00250000 | 2023-01-06 11:37AM EDT | 250.00 | 101.20 | 155.00 | 164.00 | 0.00 | - | 2 | 0 | 490.21% |
| SAM230616C00280000 | 2022-10-21 9:51AM EDT | 280.00 | 110.00 | 116.30 | 124.50 | 0.00 | - | 1 | 1 | 371.29% |
| SAM230616C00290000 | 2023-03-10 1:32PM EDT | 290.00 | 42.00 | 41.50 | 44.50 | 0.00 | - | 1 | 1 | 94.70% |
| SAM230616C00300000 | 2023-05-25 12:57PM EDT | 300.00 | 22.50 | 20.80 | 22.40 | 0.00 | - | 1 | 11 | 39.20% |
| SAM230616C00310000 | 2023-05-26 3:57PM EDT | 310.00 | 13.90 | 13.50 | 14.40 | -1.30 | -8.55% | 3 | 23 | 34.08% |
| SAM230616C00320000 | 2023-05-26 3:29PM EDT | 320.00 | 8.10 | 7.60 | 8.30 | -1.07 | -11.67% | 5 | 40 | 31.35% |
| SAM230616C00330000 | 2023-05-26 2:54PM EDT | 330.00 | 4.40 | 3.70 | 4.10 | -0.20 | -4.35% | 7 | 129 | 29.38% |
| SAM230616C00340000 | 2023-05-26 2:13PM EDT | 340.00 | 1.80 | 1.60 | 2.00 | -0.33 | -15.49% | 16 | 119 | 29.60% |
| SAM230616C00350000 | 2023-05-24 11:57AM EDT | 350.00 | 2.54 | 0.50 | 0.80 | 0.00 | - | 7 | 142 | 29.04% |
| SAM230616C00360000 | 2023-05-26 12:31PM EDT | 360.00 | 0.26 | 0.00 | 0.45 | -0.19 | -42.22% | 3 | 120 | 31.25% |
| SAM230616C00370000 | 2023-05-25 3:49PM EDT | 370.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 35.84% |
| SAM230616C00380000 | 2023-05-23 9:40AM EDT | 380.00 | 0.15 | 0.00 | 0.50 | -0.21 | -58.33% | 2 | 47 | 42.51% |
| SAM230616C00390000 | 2023-05-22 11:28AM EDT | 390.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 12 | 49 | 54.13% |
| SAM230616C00400000 | 2023-05-24 12:28PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 166 | 38.09% |
| SAM230616C00410000 | 2023-05-15 9:37AM EDT | 410.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 86 | 50.88% |
| SAM230616C00420000 | 2023-04-10 9:30AM EDT | 420.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| SAM230616C00430000 | 2023-05-12 12:04PM EDT | 430.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 60.99% |
| SAM230616C00440000 | 2023-05-16 3:36PM EDT | 440.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 33 | 64.84% |
| SAM230616C00450000 | 2023-05-25 10:01AM EDT | 450.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 60.64% |
| SAM230616C00460000 | 2023-05-25 10:01AM EDT | 460.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 118 | 63.87% |
| SAM230616C00470000 | 2023-05-04 12:21PM EDT | 470.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 67.09% |
| SAM230616C00480000 | 2023-01-24 3:04PM EDT | 480.00 | 5.10 | 0.20 | 3.30 | 0.00 | - | 18 | 41 | 103.91% |
| SAM230616C00490000 | 2023-01-24 3:04PM EDT | 490.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 114.92% |
| SAM230616C00500000 | 2023-05-26 1:17PM EDT | 500.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 74.32% |
| SAM230616C00510000 | 2023-01-23 12:18PM EDT | 510.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 13 | 122.80% |
| SAM230616C00520000 | 2023-02-14 4:26PM EDT | 520.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 126.59% |
| SAM230616C00530000 | 2023-04-28 9:30AM EDT | 530.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 82.62% |
| SAM230616C00540000 | 2023-03-01 2:01PM EDT | 540.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | 1 | 75 | 133.28% |
| SAM230616C00550000 | 2023-05-12 3:25PM EDT | 550.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 87.70% |
| SAM230616C00560000 | 2023-02-17 2:59PM EDT | 560.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 129.93% |
| SAM230616C00570000 | 2023-02-09 4:22PM EDT | 570.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 144.04% |
| SAM230616C00580000 | 2023-02-09 4:24PM EDT | 580.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 12 | 21 | 147.29% |
| SAM230616C00590000 | 2023-04-25 2:41PM EDT | 590.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 123 | 94.73% |
| SAM230616C00600000 | 2023-05-22 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 93.36% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616P00165000 | 2023-05-16 12:15PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 109.77% |
| SAM230616P00170000 | 2023-05-26 3:51PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 101.95% |
| SAM230616P00175000 | 2023-03-06 10:45AM EDT | 175.00 | 0.53 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 117.87% |
| SAM230616P00180000 | 2022-11-25 12:43PM EDT | 180.00 | 2.75 | 0.40 | 5.10 | 0.00 | - | 1 | 1 | 163.70% |
| SAM230616P00185000 | 2023-02-02 12:08PM EDT | 185.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | - | 0 | 151.54% |
| SAM230616P00190000 | 2023-05-25 3:55PM EDT | 190.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 87.89% |
| SAM230616P00195000 | 2023-02-02 12:07PM EDT | 195.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 0 | 139.09% |
| SAM230616P00200000 | 2023-05-10 2:17PM EDT | 200.00 | 0.96 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 79.88% |
| SAM230616P00210000 | 2023-04-21 3:39PM EDT | 210.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 92.04% |
| SAM230616P00220000 | 2023-05-18 3:36PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 15 | 66.50% |
| SAM230616P00230000 | 2023-02-10 2:24PM EDT | 230.00 | 2.40 | 0.35 | 5.10 | 0.00 | - | 10 | 14 | 103.25% |
| SAM230616P00240000 | 2023-05-23 2:01PM EDT | 240.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 7 | 28 | 55.71% |
| SAM230616P00250000 | 2023-05-23 2:01PM EDT | 250.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 104 | 50.20% |
| SAM230616P00260000 | 2023-05-18 3:28PM EDT | 260.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 1 | 74 | 50.95% |
| SAM230616P00270000 | 2023-05-25 9:45AM EDT | 270.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 4 | 46 | 45.51% |
| SAM230616P00280000 | 2023-05-26 12:31PM EDT | 280.00 | 1.16 | 0.75 | 1.20 | +0.11 | +10.48% | 3 | 104 | 40.60% |
| SAM230616P00290000 | 2023-05-25 11:44AM EDT | 290.00 | 2.10 | 1.25 | 2.00 | 0.00 | - | 4 | 46 | 37.28% |
| SAM230616P00300000 | 2023-05-26 3:18PM EDT | 300.00 | 2.60 | 2.60 | 3.10 | -0.80 | -23.53% | 4 | 131 | 32.83% |
| SAM230616P00310000 | 2023-05-26 12:42PM EDT | 310.00 | 4.40 | 5.00 | 5.40 | -1.30 | -22.81% | 3 | 105 | 29.93% |
| SAM230616P00320000 | 2023-05-26 3:12PM EDT | 320.00 | 9.00 | 8.90 | 9.60 | 0.00 | - | 17 | 131 | 28.49% |
| SAM230616P00330000 | 2023-05-25 1:24PM EDT | 330.00 | 16.07 | 14.80 | 19.20 | 0.00 | - | 5 | 85 | 40.27% |
| SAM230616P00340000 | 2023-05-24 12:35PM EDT | 340.00 | 15.70 | 20.20 | 25.90 | 0.00 | - | 3 | 36 | 37.85% |
| SAM230616P00350000 | 2023-05-25 11:26AM EDT | 350.00 | 31.00 | 29.20 | 34.70 | 0.00 | - | 1 | 101 | 40.50% |
| SAM230616P00360000 | 2023-05-04 9:42AM EDT | 360.00 | 55.84 | 37.00 | 45.70 | 0.00 | - | 1 | 0 | 53.44% |
| SAM230616P00370000 | 2023-05-24 9:31AM EDT | 370.00 | 42.00 | 47.00 | 56.00 | 0.00 | - | 1 | 0 | 62.37% |
| SAM230616P00380000 | 2023-04-28 10:12AM EDT | 380.00 | 55.00 | 59.60 | 66.10 | 0.00 | - | 1 | 2 | 69.86% |
| SAM230616P00390000 | 2023-04-26 10:13AM EDT | 390.00 | 76.20 | 68.10 | 74.80 | 0.00 | - | 1 | 0 | 68.16% |
| SAM230616P00400000 | 2023-02-23 4:48PM EDT | 400.00 | 68.20 | 74.20 | 79.80 | 0.00 | - | 1 | 30 | 0.00% |
| SAM230616P00410000 | 2023-02-06 2:54PM EDT | 410.00 | 42.17 | 78.00 | 87.30 | 0.00 | - | 2 | 113 | 0.00% |
| SAM230616P00420000 | 2023-03-10 10:39AM EDT | 420.00 | 100.25 | 96.00 | 105.00 | 0.00 | - | 1 | 72 | 86.54% |
| SAM230616P00430000 | 2022-11-15 2:13PM EDT | 430.00 | 75.70 | 92.30 | 94.90 | 0.00 | - | 4 | 7 | 0.00% |
| SAM230616P00440000 | 2023-01-11 11:04AM EDT | 440.00 | 108.60 | 81.50 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616P00450000 | 2023-01-11 2:17PM EDT | 450.00 | 110.90 | 89.00 | 98.00 | 0.00 | - | 2 | 4 | 0.00% |
| SAM230616P00460000 | 2022-12-05 10:46AM EDT | 460.00 | 90.30 | 128.10 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| SAM230616P00470000 | 2022-12-14 4:07PM EDT | 470.00 | 117.45 | 109.50 | 116.20 | 0.00 | - | - | 1 | 0.00% |
| SAM230616P00480000 | 2022-12-29 2:08PM EDT | 480.00 | 147.65 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616P00490000 | 2022-11-04 2:40PM EDT | 490.00 | 122.77 | 107.80 | 114.00 | 0.00 | - | 4 | 5 | 0.00% |
| SAM230616P00500000 | 2022-11-04 11:52AM EDT | 500.00 | 129.34 | 115.20 | 120.70 | 0.00 | - | 2 | 3 | 0.00% |
| SAM230616P00550000 | 2022-11-04 11:59AM EDT | 550.00 | 178.00 | 158.00 | 167.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.