The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240517C00270000 | 2024-05-03 3:50PM EDT | 270.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SAM240517C00280000 | 2024-05-03 12:21PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 1.56% |
| SAM240517C00290000 | 2024-05-03 2:39PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 6.25% |
| SAM240517C00300000 | 2024-05-03 2:11PM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 12.50% |
| SAM240517C00310000 | 2024-05-03 2:39PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 12.50% |
| SAM240517C00320000 | 2024-04-30 3:21PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 12.50% |
| SAM240517C00330000 | 2024-05-02 1:38PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| SAM240517C00340000 | 2024-05-03 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SAM240517C00350000 | 2024-05-01 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 25.00% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 25.00% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 107.37% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 121.97% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| SAM240517P00230000 | 2024-05-01 2:30PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| SAM240517P00240000 | 2024-05-03 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| SAM240517P00250000 | 2024-05-02 10:07AM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| SAM240517P00260000 | 2024-05-02 2:38PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| SAM240517P00270000 | 2024-05-02 12:22PM EDT | 270.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 3.13% |
| SAM240517P00280000 | 2024-05-03 11:54AM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SAM240517P00290000 | 2024-05-02 12:44PM EDT | 290.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| SAM240517P00300000 | 2024-05-03 3:55PM EDT | 300.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM240517P00320000 | 2024-05-03 11:05AM EDT | 320.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 48.50 | 56.80 | 0.00 | - | 1 | 0 | 93.74% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.