UK markets closed
NIKKEI 225
27,433.40 +50.84 (+0.19%) HANG SENG
22,069.73 -619.17 (-2.73%) CRUDE OIL
77.70 -1.98 (-2.48%) GOLD FUTURES
1,939.00 -6.60 (-0.34%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,427.83 -934.98 (-4.83%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230217C00220000 | 2023-01-20 10:19AM EST | 220.00 | 128.33 | 153.50 | 162.40 | 0.00 | - | 1 | 1 | 112.79% |
| SAM230217C00280000 | 2023-01-04 12:00PM EST | 280.00 | 55.60 | 94.30 | 103.50 | 0.00 | - | - | 13 | 82.10% |
| SAM230217C00290000 | 2023-01-04 11:25AM EST | 290.00 | 49.00 | 84.90 | 93.00 | 0.00 | - | - | 13 | 74.68% |
| SAM230217C00300000 | 2023-01-03 12:29PM EST | 300.00 | 37.10 | 75.10 | 84.00 | 0.00 | - | 2 | 4 | 72.42% |
| SAM230217C00310000 | 2023-01-23 2:23PM EST | 310.00 | 62.80 | 66.10 | 74.40 | 0.00 | - | 2 | 7 | 69.46% |
| SAM230217C00320000 | 2023-01-18 9:35AM EST | 320.00 | 48.06 | 57.10 | 65.40 | 0.00 | - | 1 | 41 | 66.98% |
| SAM230217C00330000 | 2023-01-17 3:19PM EST | 330.00 | 46.26 | 48.10 | 56.30 | 0.00 | - | 1 | 15 | 62.81% |
| SAM230217C00340000 | 2023-01-30 2:42PM EST | 340.00 | 48.50 | 39.90 | 47.70 | -0.50 | -1.02% | 1 | 29 | 60.23% |
| SAM230217C00350000 | 2023-01-26 10:02AM EST | 350.00 | 39.10 | 34.80 | 39.50 | 0.00 | - | 2 | 37 | 62.18% |
| SAM230217C00360000 | 2023-01-27 11:41AM EST | 360.00 | 38.50 | 28.80 | 29.70 | 0.00 | - | 2 | 40 | 57.46% |
| SAM230217C00370000 | 2023-01-25 3:17PM EST | 370.00 | 25.84 | 22.10 | 23.40 | 0.00 | - | 6 | 86 | 55.24% |
| SAM230217C00380000 | 2023-01-30 10:11AM EST | 380.00 | 23.90 | 17.20 | 17.90 | -2.85 | -10.65% | 1 | 67 | 54.54% |
| SAM230217C00390000 | 2023-01-30 3:42PM EST | 390.00 | 13.60 | 12.50 | 13.30 | -4.70 | -25.68% | 1 | 71 | 52.99% |
| SAM230217C00400000 | 2023-01-30 3:31PM EST | 400.00 | 10.00 | 9.00 | 10.00 | -5.40 | -35.06% | 28 | 111 | 52.72% |
| SAM230217C00410000 | 2023-01-30 3:31PM EST | 410.00 | 6.90 | 5.60 | 8.10 | -3.40 | -33.01% | 3 | 34 | 52.54% |
| SAM230217C00420000 | 2023-01-27 3:41PM EST | 420.00 | 8.00 | 4.20 | 5.90 | 0.00 | - | 2 | 111 | 53.27% |
| SAM230217C00430000 | 2023-01-27 2:14PM EST | 430.00 | 5.10 | 2.35 | 3.40 | 0.00 | - | 6 | 53 | 52.55% |
| SAM230217C00440000 | 2023-01-26 11:53AM EST | 440.00 | 4.60 | 1.50 | 2.55 | +1.78 | +63.12% | 1 | 24 | 50.66% |
| SAM230217C00450000 | 2023-01-27 10:00AM EST | 450.00 | 2.08 | 1.05 | 2.65 | 0.00 | - | 1 | 15 | 54.70% |
| SAM230217C00460000 | 2023-01-27 11:20AM EST | 460.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 1 | 15 | 61.16% |
| SAM230217C00480000 | 2023-01-23 12:37PM EST | 480.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 6 | 37 | 53.86% |
| SAM230217C00490000 | 2023-01-23 12:38PM EST | 490.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | - | 8 | 77.88% |
| SAM230217C00500000 | 2023-01-26 2:08PM EST | 500.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 82.31% |
| SAM230217C00510000 | 2023-01-23 11:28AM EST | 510.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 58.69% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230217P00185000 | 2023-01-18 3:38PM EST | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 129.30% |
| SAM230217P00190000 | 2023-01-23 1:01PM EST | 190.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 129.88% |
| SAM230217P00195000 | 2023-01-18 3:37PM EST | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 129.49% |
| SAM230217P00200000 | 2023-01-18 3:37PM EST | 200.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 131.35% |
| SAM230217P00220000 | 2023-01-23 12:37PM EST | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 103.13% |
| SAM230217P00230000 | 2023-01-23 12:37PM EST | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 100.78% |
| SAM230217P00240000 | 2023-01-13 1:11PM EST | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 4 | 129.52% |
| SAM230217P00250000 | 2023-01-23 2:33PM EST | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 119.78% |
| SAM230217P00260000 | 2023-01-23 2:33PM EST | 260.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 114 | 88.50% |
| SAM230217P00270000 | 2023-01-20 3:41PM EST | 270.00 | 1.42 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.20% |
| SAM230217P00280000 | 2023-01-12 10:55AM EST | 280.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 92.29% |
| SAM230217P00290000 | 2023-01-30 3:42PM EST | 290.00 | 0.65 | 0.65 | 1.10 | -2.45 | -79.03% | 1 | 40 | 67.09% |
| SAM230217P00300000 | 2023-01-26 11:21AM EST | 300.00 | 1.70 | 0.00 | 2.95 | 0.00 | - | 7 | 76 | 66.80% |
| SAM230217P00310000 | 2023-01-26 3:50PM EST | 310.00 | 2.00 | 0.50 | 3.20 | 0.00 | - | 4 | 42 | 62.40% |
| SAM230217P00320000 | 2023-01-27 9:38AM EST | 320.00 | 2.70 | 1.20 | 3.00 | 0.00 | - | 1 | 65 | 56.36% |
| SAM230217P00330000 | 2023-01-30 3:30PM EST | 330.00 | 3.80 | 3.20 | 5.80 | +0.92 | +31.94% | 15 | 42 | 61.69% |
| SAM230217P00340000 | 2023-01-27 1:34PM EST | 340.00 | 4.00 | 5.00 | 6.30 | 0.00 | - | 12 | 54 | 57.40% |
| SAM230217P00350000 | 2023-01-30 2:46PM EST | 350.00 | 7.10 | 7.40 | 8.10 | +1.42 | +25.00% | 13 | 149 | 55.33% |
| SAM230217P00360000 | 2023-01-30 1:36PM EST | 360.00 | 8.20 | 10.20 | 11.40 | +0.20 | +2.50% | 1 | 89 | 54.33% |
| SAM230217P00370000 | 2023-01-30 9:37AM EST | 370.00 | 10.20 | 14.30 | 14.80 | +0.45 | +4.62% | 11 | 24 | 53.06% |
| SAM230217P00380000 | 2023-01-30 3:59PM EST | 380.00 | 19.29 | 18.90 | 19.70 | +4.49 | +30.34% | 1 | 15 | 52.27% |
| SAM230217P00390000 | 2023-01-26 2:24PM EST | 390.00 | 20.20 | 24.20 | 25.40 | 0.00 | - | 11 | 13 | 51.11% |
| SAM230217P00400000 | 2023-01-30 1:53PM EST | 400.00 | 25.90 | 30.70 | 31.50 | +0.70 | +2.78% | 1 | 13 | 51.04% |
| SAM230217P00410000 | 2022-12-27 11:22AM EST | 410.00 | 76.70 | 28.70 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| SAM230217P00430000 | 2023-01-20 11:08AM EST | 430.00 | 84.00 | 50.30 | 58.90 | 0.00 | - | 1 | 1 | 65.57% |
| SAM230217P00440000 | 2022-12-20 12:56PM EST | 440.00 | 102.00 | 85.60 | 94.70 | 0.00 | - | - | 1 | 143.75% |
| SAM230217P00450000 | 2023-01-25 9:41AM EST | 450.00 | 76.60 | 68.70 | 77.70 | 0.00 | - | 6 | 6 | 73.19% |
| SAM230217P00460000 | 2022-12-28 2:45PM EST | 460.00 | 131.23 | 64.10 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217P00470000 | 2023-01-24 3:02PM EST | 470.00 | 97.52 | 88.70 | 96.60 | 0.00 | - | - | 0 | 78.81% |
| SAM230217P00500000 | 2023-01-24 3:02PM EST | 500.00 | 127.42 | 118.10 | 127.30 | 0.00 | - | - | 0 | 52.73% |
© 2023 Yahoo. All rights reserved.
