The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621C00145000 | 2024-06-04 10:11AM EDT | 145.00 | 153.90 | 138.30 | 147.30 | 0.00 | - | 1 | 1 | 428.08% |
| SAM240621C00160000 | 2024-05-31 2:50PM EDT | 160.00 | 161.20 | 123.20 | 132.30 | 0.00 | - | 3 | 3 | 376.27% |
| SAM240621C00165000 | 2024-05-31 2:50PM EDT | 165.00 | 155.30 | 118.20 | 127.30 | 0.00 | - | 2 | 2 | 360.01% |
| SAM240621C00175000 | 2024-06-04 10:11AM EDT | 175.00 | 124.00 | 108.20 | 117.30 | 0.00 | - | 1 | 1 | 328.86% |
| SAM240621C00180000 | 2024-06-04 10:11AM EDT | 180.00 | 119.00 | 103.20 | 112.30 | 0.00 | - | 1 | 1 | 313.92% |
| SAM240621C00190000 | 2024-05-31 2:50PM EDT | 190.00 | 130.40 | 93.20 | 102.30 | 0.00 | - | 2 | 2 | 285.01% |
| SAM240621C00195000 | 2023-10-13 9:57AM EDT | 195.00 | 158.00 | 146.50 | 154.00 | 0.00 | - | - | 1 | 906.14% |
| SAM240621C00230000 | 2023-11-07 4:16PM EDT | 230.00 | 126.75 | 125.10 | 132.80 | 0.00 | - | 15 | 10 | 836.89% |
| SAM240621C00240000 | 2024-03-12 10:07AM EDT | 240.00 | 67.81 | 54.50 | 61.20 | 0.00 | - | 1 | 1 | 220.41% |
| SAM240621C00250000 | 2024-06-05 12:00PM EDT | 250.00 | 54.84 | 33.60 | 42.60 | 0.00 | - | 2 | 11 | 134.81% |
| SAM240621C00260000 | 2024-06-13 11:23AM EDT | 260.00 | 25.80 | 24.40 | 33.00 | 0.00 | - | 1 | 110 | 52.05% |
| SAM240621C00270000 | 2024-06-11 2:55PM EDT | 270.00 | 18.00 | 16.30 | 24.60 | 0.00 | - | 2 | 226 | 62.60% |
| SAM240621C00280000 | 2024-06-11 1:30PM EDT | 280.00 | 13.07 | 8.40 | 17.00 | 0.00 | - | 2 | 210 | 58.74% |
| SAM240621C00290000 | 2024-06-14 3:26PM EDT | 290.00 | 7.00 | 5.60 | 10.80 | 0.00 | - | 4 | 205 | 66.52% |
| SAM240621C00300000 | 2024-06-14 12:56PM EDT | 300.00 | 5.04 | 2.50 | 4.00 | 0.00 | - | 3 | 720 | 56.08% |
| SAM240621C00310000 | 2024-06-14 12:56PM EDT | 310.00 | 2.34 | 0.05 | 4.30 | 0.00 | - | 9 | 376 | 66.02% |
| SAM240621C00320000 | 2024-06-07 12:36PM EDT | 320.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 180 | 86.13% |
| SAM240621C00330000 | 2024-06-14 3:22PM EDT | 330.00 | 0.86 | 0.50 | 5.00 | 0.00 | - | 1 | 113 | 106.69% |
| SAM240621C00340000 | 2024-06-12 3:54PM EDT | 340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 108 | 117.11% |
| SAM240621C00350000 | 2024-06-11 10:58AM EDT | 350.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 2 | 152 | 124.85% |
| SAM240621C00360000 | 2024-06-05 12:48PM EDT | 360.00 | 1.97 | 0.00 | 4.60 | 0.00 | - | 2 | 42 | 142.65% |
| SAM240621C00370000 | 2024-06-11 10:03AM EDT | 370.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 217 | 129.25% |
| SAM240621C00380000 | 2024-06-17 10:10AM EDT | 380.00 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 4 | 96 | 108.69% |
| SAM240621C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| SAM240621C00400000 | 2024-06-13 11:31AM EDT | 400.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 198 | 141.11% |
| SAM240621C00410000 | 2024-06-14 11:54AM EDT | 410.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 123.83% |
| SAM240621C00420000 | 2024-06-04 10:08AM EDT | 420.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 68 | 206.32% |
| SAM240621C00430000 | 2024-04-03 3:45PM EDT | 430.00 | 0.73 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 219.04% |
| SAM240621C00440000 | 2024-06-07 3:37PM EDT | 440.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 16 | 225.10% |
| SAM240621C00450000 | 2024-05-31 3:02PM EDT | 450.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 234.03% |
| SAM240621C00460000 | 2024-06-05 9:58AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SAM240621C00470000 | 2024-02-28 2:14PM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 208.25% |
| SAM240621C00480000 | 2024-05-31 3:52PM EDT | 480.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 19 | 69 | 166.41% |
| SAM240621C00490000 | 2024-01-22 4:47PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 272.95% |
| SAM240621C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 275.93% |
| SAM240621C00510000 | 2024-06-04 10:14AM EDT | 510.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 187.89% |
| SAM240621C00520000 | 2023-12-27 12:30PM EDT | 520.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 295.61% |
| SAM240621C00530000 | 2024-05-31 3:07PM EDT | 530.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 181.25% |
| SAM240621C00540000 | 2024-03-04 10:30AM EDT | 540.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 307.23% |
| SAM240621C00560000 | 2024-06-03 9:34AM EDT | 560.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 316.70% |
| SAM240621C00580000 | 2024-06-03 10:59AM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 204.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621P00145000 | 2024-06-03 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 201.56% |
| SAM240621P00155000 | 2024-06-03 9:54AM EDT | 155.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 278.81% |
| SAM240621P00175000 | 2023-12-04 12:52PM EDT | 175.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 231.64% |
| SAM240621P00180000 | 2023-11-20 3:24PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 277.54% |
| SAM240621P00185000 | 2023-10-27 3:29PM EDT | 185.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 268.12% |
| SAM240621P00195000 | 2023-10-27 12:26PM EDT | 195.00 | 3.10 | 0.45 | 6.40 | 0.00 | - | 1 | 0 | 261.40% |
| SAM240621P00200000 | 2024-06-03 10:25AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 31 | 33 | 176.17% |
| SAM240621P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 201.76% |
| SAM240621P00220000 | 2024-06-03 3:31PM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 32 | 66 | 117.77% |
| SAM240621P00230000 | 2024-06-04 3:02PM EDT | 230.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 454 | 87.50% |
| SAM240621P00240000 | 2024-06-17 10:02AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | -0.06 | -54.55% | 1 | 282 | 74.80% |
| SAM240621P00250000 | 2024-06-14 1:30PM EDT | 250.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 1 | 964 | 63.09% |
| SAM240621P00260000 | 2024-06-17 9:43AM EDT | 260.00 | 0.25 | 0.00 | 2.60 | -1.60 | -86.49% | 2 | 400 | 73.39% |
| SAM240621P00270000 | 2024-06-14 1:29PM EDT | 270.00 | 2.00 | 1.45 | 3.20 | +0.50 | +33.33% | 2 | 172 | 65.65% |
| SAM240621P00280000 | 2024-06-14 3:55PM EDT | 280.00 | 5.65 | 2.50 | 8.60 | 0.00 | - | 2 | 283 | 68.91% |
| SAM240621P00290000 | 2024-06-14 12:53PM EDT | 290.00 | 10.71 | 5.00 | 12.50 | 0.00 | - | 2 | 200 | 58.68% |
| SAM240621P00300000 | 2024-06-13 9:52AM EDT | 300.00 | 20.00 | 13.20 | 20.20 | 0.00 | - | 2 | 184 | 71.57% |
| SAM240621P00310000 | 2024-06-12 9:51AM EDT | 310.00 | 25.46 | 20.10 | 28.60 | 0.00 | - | 1 | 6 | 72.12% |
| SAM240621P00320000 | 2024-06-12 9:51AM EDT | 320.00 | 34.03 | 29.20 | 37.10 | 0.00 | - | 1 | 17 | 75.05% |
| SAM240621P00330000 | 2024-06-07 10:38AM EDT | 330.00 | 40.00 | 38.60 | 47.70 | 0.00 | - | 1 | 7 | 90.01% |
| SAM240621P00340000 | 2024-06-03 9:35AM EDT | 340.00 | 51.40 | 48.30 | 57.30 | 0.00 | - | 1 | 9 | 97.58% |
| SAM240621P00350000 | 2024-04-29 2:46PM EDT | 350.00 | 60.50 | 89.00 | 98.90 | 0.00 | - | 126 | 0 | 393.96% |
| SAM240621P00360000 | 2024-05-30 2:56PM EDT | 360.00 | 99.10 | 68.00 | 76.00 | 0.00 | - | 18 | 100 | 98.93% |
| SAM240621P00370000 | 2024-05-22 3:07PM EDT | 370.00 | 97.80 | 77.90 | 87.00 | 0.00 | - | 90 | 0 | 124.41% |
| SAM240621P00380000 | 2024-05-31 2:56PM EDT | 380.00 | 53.10 | 87.90 | 97.00 | 0.00 | - | 2 | 0 | 134.77% |
| SAM240621P00390000 | 2024-02-27 12:16PM EDT | 390.00 | 42.00 | 81.40 | 89.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00400000 | 2024-03-04 2:42PM EDT | 400.00 | 95.10 | 98.80 | 108.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00410000 | 2023-12-15 12:10PM EDT | 410.00 | 65.00 | 60.00 | 68.00 | 0.00 | - | 6 | 9 | 0.00% |
| SAM240621P00420000 | 2024-05-31 2:56PM EDT | 420.00 | 90.80 | 127.90 | 137.00 | 0.00 | - | 7 | 0 | 172.22% |
| SAM240621P00430000 | 2023-12-12 2:38PM EDT | 430.00 | 86.70 | 77.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| SAM240621P00440000 | 2024-06-03 11:32AM EDT | 440.00 | 140.09 | 147.90 | 156.90 | 0.00 | - | 1 | 0 | 187.11% |
| 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 | 672.51% |
© 2024 Yahoo. All rights reserved.