The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621C00175000 | 2023-12-12 4:01PM EDT | 175.00 | 176.85 | 176.30 | 186.00 | 0.00 | - | 1 | 0 | 454.74% |
| SAM240621C00190000 | 2024-05-31 2:50PM EDT | 190.00 | 130.40 | 119.10 | 129.00 | -34.95 | -21.14% | 2 | 0 | 102.15% |
| SAM240621C00195000 | 2023-10-13 9:57AM EDT | 195.00 | 158.00 | 146.50 | 154.00 | 0.00 | - | - | 1 | 337.83% |
| SAM240621C00230000 | 2023-11-07 4:16PM EDT | 230.00 | 126.75 | 125.10 | 132.80 | 0.00 | - | 15 | 10 | 326.52% |
| SAM240621C00240000 | 2024-03-12 10:07AM EDT | 240.00 | 67.81 | 54.50 | 61.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240621C00250000 | 2024-05-31 3:48PM EDT | 250.00 | 62.00 | 60.60 | 70.00 | +50.30 | +429.91% | 9 | 14 | 68.91% |
| SAM240621C00260000 | 2024-05-31 3:04PM EDT | 260.00 | 75.00 | 52.00 | 61.00 | +68.26 | +1,012.76% | 187 | 96 | 69.29% |
| SAM240621C00270000 | 2024-05-31 3:04PM EDT | 270.00 | 69.00 | 43.90 | 51.90 | +65.30 | +1,764.86% | 140 | 156 | 67.60% |
| SAM240621C00280000 | 2024-05-31 3:36PM EDT | 280.00 | 39.80 | 36.00 | 43.00 | +38.21 | +2,403.14% | 96 | 254 | 64.45% |
| SAM240621C00290000 | 2024-05-31 3:52PM EDT | 290.00 | 30.40 | 26.00 | 33.70 | +29.59 | +824.23% | 96 | 188 | 53.87% |
| SAM240621C00300000 | 2024-05-31 3:34PM EDT | 300.00 | 23.80 | 21.40 | 28.10 | +23.30 | +1,820.31% | 561 | 804 | 59.56% |
| SAM240621C00310000 | 2024-05-31 3:23PM EDT | 310.00 | 18.08 | 14.20 | 22.00 | +17.48 | +2,913.33% | 215 | 374 | 55.66% |
| SAM240621C00320000 | 2024-05-31 3:45PM EDT | 320.00 | 12.85 | 11.00 | 15.80 | +12.35 | +2,470.00% | 144 | 230 | 55.37% |
| SAM240621C00330000 | 2024-05-31 3:32PM EDT | 330.00 | 9.79 | 8.20 | 12.10 | +9.39 | +2,347.50% | 95 | 60 | 56.91% |
| SAM240621C00340000 | 2024-05-31 3:32PM EDT | 340.00 | 6.83 | 3.40 | 10.40 | +6.68 | +2,385.72% | 26 | 99 | 55.44% |
| SAM240621C00350000 | 2024-05-31 3:55PM EDT | 350.00 | 5.00 | 4.00 | 7.00 | +4.80 | +2,400.00% | 166 | 57 | 58.75% |
| SAM240621C00360000 | 2024-05-31 3:28PM EDT | 360.00 | 4.00 | 2.80 | 5.80 | +3.50 | +700.00% | 16 | 37 | 61.17% |
| SAM240621C00370000 | 2024-05-31 3:57PM EDT | 370.00 | 2.97 | 2.20 | 3.40 | +0.98 | +49.25% | 30 | 202 | 59.90% |
| SAM240621C00380000 | 2024-05-31 3:31PM EDT | 380.00 | 1.65 | 1.25 | 2.70 | +1.25 | +312.50% | 71 | 91 | 60.49% |
| SAM240621C00390000 | 2024-05-31 3:28PM EDT | 390.00 | 1.38 | 0.30 | 3.00 | +0.66 | +91.67% | 13 | 16 | 63.55% |
| SAM240621C00400000 | 2024-05-31 3:59PM EDT | 400.00 | 1.30 | 1.20 | 1.75 | +1.20 | +1,200.00% | 264 | 61 | 67.27% |
| SAM240621C00410000 | 2024-05-31 3:39PM EDT | 410.00 | 0.90 | 0.00 | 2.05 | -12.80 | -93.43% | 11 | 13 | 67.24% |
| SAM240621C00420000 | 2024-05-31 3:30PM EDT | 420.00 | 0.65 | 0.45 | 4.90 | +0.15 | +30.00% | 14 | 58 | 88.35% |
| SAM240621C00430000 | 2024-04-03 3:45PM EDT | 430.00 | 0.73 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 90.25% |
| SAM240621C00440000 | 2024-02-28 1:23PM EDT | 440.00 | 1.64 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 76.47% |
| SAM240621C00450000 | 2024-05-31 3:02PM EDT | 450.00 | 1.00 | 0.00 | 3.00 | +0.21 | +26.58% | 2 | 14 | 91.26% |
| SAM240621C00460000 | 2024-05-31 3:30PM EDT | 460.00 | 0.61 | 0.00 | 1.50 | -0.39 | -39.00% | 10 | 10 | 84.42% |
| SAM240621C00470000 | 2024-02-28 2:14PM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 88.23% |
| SAM240621C00480000 | 2024-05-31 3:52PM EDT | 480.00 | 0.60 | 0.00 | 4.40 | +0.55 | +1,100.00% | 19 | 70 | 111.72% |
| SAM240621C00490000 | 2024-01-22 4:47PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 117.87% |
| SAM240621C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 119.73% |
| SAM240621C00510000 | 2024-05-31 3:03PM EDT | 510.00 | 0.50 | 0.00 | 1.00 | +0.40 | +400.00% | 8 | 35 | 96.39% |
| SAM240621C00520000 | 2023-12-27 12:30PM EDT | 520.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 129.48% |
| SAM240621C00530000 | 2024-05-31 3:07PM EDT | 530.00 | 1.00 | 0.00 | 4.30 | +0.70 | +233.33% | 3 | 20 | 130.32% |
| SAM240621C00540000 | 2024-03-04 10:30AM EDT | 540.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 135.57% |
| SAM240621C00560000 | 2024-05-31 3:57PM EDT | 560.00 | 0.05 | 0.05 | 0.25 | -1.65 | -97.06% | 15 | 18 | 96.29% |
| SAM240621C00580000 | 2024-05-31 3:12PM EDT | 580.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 97.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621P00175000 | 2023-12-04 12:52PM EDT | 175.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 130.86% |
| SAM240621P00180000 | 2023-11-20 3:24PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 156.08% |
| SAM240621P00185000 | 2023-10-27 3:29PM EDT | 185.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 151.66% |
| SAM240621P00195000 | 2023-10-27 12:26PM EDT | 195.00 | 3.10 | 0.45 | 6.40 | 0.00 | - | 1 | 0 | 149.34% |
| SAM240621P00200000 | 2024-05-17 3:25PM EDT | 200.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 77.83% |
| SAM240621P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 119.24% |
| SAM240621P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 0.10 | 0.00 | 0.25 | -0.37 | -78.72% | 11 | 25 | 64.45% |
| SAM240621P00230000 | 2024-05-31 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.40 | -0.30 | -54.55% | 4 | 396 | 60.94% |
| SAM240621P00240000 | 2024-05-31 3:49PM EDT | 240.00 | 0.25 | 0.20 | 0.60 | -1.13 | -81.88% | 147 | 176 | 59.57% |
| SAM240621P00250000 | 2024-05-31 3:59PM EDT | 250.00 | 0.95 | 0.80 | 1.00 | -2.60 | -73.24% | 96 | 203 | 60.28% |
| SAM240621P00260000 | 2024-05-31 3:58PM EDT | 260.00 | 1.40 | 1.35 | 1.60 | -6.50 | -82.28% | 267 | 370 | 57.98% |
| SAM240621P00270000 | 2024-05-31 3:56PM EDT | 270.00 | 2.20 | 2.00 | 2.50 | -12.80 | -85.33% | 101 | 141 | 54.96% |
| SAM240621P00280000 | 2024-05-31 3:47PM EDT | 280.00 | 3.60 | 3.30 | 3.90 | -20.53 | -85.08% | 84 | 277 | 53.08% |
| SAM240621P00290000 | 2024-05-31 3:48PM EDT | 290.00 | 5.82 | 3.40 | 6.00 | -26.91 | -82.22% | 124 | 140 | 53.09% |
| SAM240621P00300000 | 2024-05-31 3:49PM EDT | 300.00 | 8.90 | 6.40 | 10.00 | -33.58 | -79.05% | 417 | 11 | 55.57% |
| SAM240621P00310000 | 2024-05-31 3:41PM EDT | 310.00 | 13.96 | 8.60 | 17.10 | -6.64 | -32.23% | 54 | 0 | 50.21% |
| SAM240621P00320000 | 2024-05-31 3:47PM EDT | 320.00 | 16.50 | 14.50 | 22.00 | -14.50 | -46.77% | 51 | 1 | 50.29% |
| SAM240621P00330000 | 2024-05-31 3:56PM EDT | 330.00 | 24.00 | 20.90 | 29.00 | -32.50 | -57.52% | 23 | 0 | 51.39% |
| SAM240621P00340000 | 2024-05-31 3:51PM EDT | 340.00 | 34.20 | 27.30 | 36.60 | -35.80 | -51.14% | 32 | 0 | 50.25% |
| SAM240621P00350000 | 2024-04-29 2:46PM EDT | 350.00 | 60.50 | 89.00 | 98.90 | 0.00 | - | 126 | 0 | 243.52% |
| SAM240621P00360000 | 2024-05-30 2:56PM EDT | 360.00 | 99.10 | 44.40 | 52.60 | 0.00 | - | 18 | 100 | 70.58% |
| SAM240621P00370000 | 2024-05-22 3:07PM EDT | 370.00 | 97.80 | 53.50 | 61.50 | 0.00 | - | 90 | 0 | 73.08% |
| SAM240621P00380000 | 2024-05-31 2:56PM EDT | 380.00 | 53.10 | 62.20 | 72.00 | -43.22 | -44.87% | 2 | 0 | 82.82% |
| SAM240621P00390000 | 2024-02-27 12:16PM EDT | 390.00 | 42.00 | 81.40 | 89.40 | 0.00 | - | 1 | 0 | 106.17% |
| SAM240621P00400000 | 2024-03-04 2:42PM EDT | 400.00 | 95.10 | 98.80 | 108.00 | 0.00 | - | 1 | 0 | 146.97% |
| SAM240621P00410000 | 2023-12-15 12:10PM EDT | 410.00 | 65.00 | 60.00 | 68.00 | 0.00 | - | 6 | 9 | 0.00% |
| SAM240621P00430000 | 2023-12-12 2:38PM EDT | 430.00 | 86.70 | 77.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| SAM240621P00450000 | 2023-12-12 2:37PM EDT | 450.00 | 105.10 | 94.10 | 103.30 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240621P00500000 | 2023-10-19 1:52PM EDT | 500.00 | 128.20 | 155.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00580000 | 2024-04-30 3:05PM EDT | 580.00 | 297.20 | 318.30 | 328.00 | 0.00 | - | - | 0 | 396.62% |
© 2024 Yahoo. All rights reserved.