The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719C00230000 | 2024-06-04 10:11AM EDT | 230.00 | 71.60 | 71.00 | 79.90 | 0.00 | - | 1 | 3 | 61.08% |
| SAM240719C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 37.66 | 52.40 | 62.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAM240719C00250000 | 2024-06-03 2:35PM EDT | 250.00 | 54.43 | 51.40 | 60.00 | 0.00 | - | 1 | 4 | 85.35% |
| SAM240719C00260000 | 2024-06-03 9:35AM EDT | 260.00 | 38.00 | 41.70 | 50.60 | 0.00 | - | 1 | 19 | 76.99% |
| SAM240719C00270000 | 2024-06-06 12:32PM EDT | 270.00 | 33.74 | 32.50 | 40.90 | 0.00 | - | 1 | 25 | 66.55% |
| SAM240719C00280000 | 2024-06-21 12:18PM EDT | 280.00 | 22.40 | 23.00 | 31.90 | 0.00 | - | 5 | 25 | 58.76% |
| SAM240719C00290000 | 2024-06-27 12:00PM EDT | 290.00 | 17.10 | 16.00 | 20.40 | 0.00 | - | 10 | 39 | 39.78% |
| SAM240719C00300000 | 2024-06-27 3:45PM EDT | 300.00 | 9.30 | 10.10 | 14.10 | 0.00 | - | 13 | 284 | 39.38% |
| SAM240719C00310000 | 2024-06-28 11:36AM EDT | 310.00 | 5.60 | 6.30 | 6.70 | -1.24 | -18.13% | 11 | 185 | 30.45% |
| SAM240719C00320000 | 2024-06-28 3:02PM EDT | 320.00 | 3.26 | 1.50 | 4.90 | +0.56 | +20.74% | 4 | 101 | 36.01% |
| SAM240719C00330000 | 2024-06-28 3:09PM EDT | 330.00 | 1.95 | 1.50 | 2.40 | -1.44 | -42.48% | 3 | 151 | 34.49% |
| SAM240719C00340000 | 2024-06-28 3:28PM EDT | 340.00 | 1.60 | 1.00 | 3.30 | +0.10 | +6.67% | 8 | 74 | 47.28% |
| SAM240719C00350000 | 2024-06-26 1:20PM EDT | 350.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 110 | 221 | 43.54% |
| SAM240719C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 0.70 | 0.30 | 4.90 | 0.00 | - | 2 | 9 | 57.79% |
| SAM240719C00370000 | 2024-06-25 1:33PM EDT | 370.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 8 | 154 | 50.95% |
| SAM240719C00380000 | 2024-06-26 1:25PM EDT | 380.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 179 | 68.14% |
| SAM240719C00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 39 | 7 | 25.00% |
| SAM240719C00400000 | 2024-05-10 12:34PM EDT | 400.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 10 | 11 | 69.26% |
| SAM240719C00410000 | 2024-05-31 3:04PM EDT | 410.00 | 4.50 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 83.64% |
| SAM240719C00510000 | 2024-03-04 3:03PM EDT | 510.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 127.58% |
| SAM240719C00520000 | 2024-06-14 3:47PM EDT | 520.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | - | 1 | 129.49% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719P00185000 | 2024-05-23 3:33PM EDT | 185.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 113.87% |
| SAM240719P00190000 | 2024-03-06 4:28PM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.16% |
| SAM240719P00210000 | 2024-04-16 3:40PM EDT | 210.00 | 1.81 | 0.00 | 4.50 | 0.00 | - | - | 3 | 108.81% |
| SAM240719P00220000 | 2024-06-03 2:35PM EDT | 220.00 | 2.33 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 96.70% |
| SAM240719P00230000 | 2024-06-17 11:24AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| SAM240719P00240000 | 2024-06-27 3:58PM EDT | 240.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 60 | 55.76% |
| SAM240719P00250000 | 2024-06-27 3:58PM EDT | 250.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 28 | 48.15% |
| SAM240719P00260000 | 2024-06-27 10:10AM EDT | 260.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 81 | 57.74% |
| SAM240719P00270000 | 2024-06-26 3:39PM EDT | 270.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 61.29% |
| SAM240719P00280000 | 2024-06-25 12:30PM EDT | 280.00 | 3.60 | 0.85 | 3.60 | 0.00 | - | 174 | 165 | 43.86% |
| SAM240719P00290000 | 2024-06-28 12:46PM EDT | 290.00 | 3.00 | 2.50 | 3.90 | -1.30 | -30.23% | 11 | 144 | 33.77% |
| SAM240719P00300000 | 2024-06-27 9:51AM EDT | 300.00 | 7.10 | 4.00 | 8.80 | 0.00 | - | 1 | 135 | 38.51% |
| SAM240719P00310000 | 2024-06-28 9:40AM EDT | 310.00 | 13.35 | 9.00 | 15.20 | -5.77 | -30.18% | 1 | 11 | 42.74% |
| SAM240719P00320000 | 2024-06-06 12:49PM EDT | 320.00 | 29.47 | 16.00 | 22.70 | 0.00 | - | 3 | 2 | 46.75% |
| SAM240719P00330000 | 2024-06-24 9:37AM EDT | 330.00 | 35.57 | 23.00 | 31.30 | 0.00 | - | 1 | 1 | 52.03% |
| SAM240719P00340000 | 2024-05-02 3:12PM EDT | 340.00 | 61.30 | 32.00 | 40.90 | 0.00 | - | 9 | 0 | 59.66% |
| SAM240719P00350000 | 2024-04-25 12:50PM EDT | 350.00 | 64.35 | 84.30 | 94.00 | 0.00 | - | 15 | 0 | 207.24% |
| SAM240719P00370000 | 2024-06-06 11:26AM EDT | 370.00 | 72.00 | 61.30 | 69.60 | 0.00 | - | - | 0 | 76.59% |
| SAM240719P00380000 | 2024-06-03 10:19AM EDT | 380.00 | 80.00 | 71.00 | 79.50 | 0.00 | - | 1 | 0 | 82.70% |
| SAM240719P00400000 | 2024-05-14 9:51AM EDT | 400.00 | 100.80 | 108.60 | 117.00 | 0.00 | - | - | 0 | 156.43% |
| SAM240719P00430000 | 2024-05-31 2:50PM EDT | 430.00 | 111.20 | 121.20 | 129.70 | 0.00 | - | 2 | 0 | 71.05% |
| SAM240719P00440000 | 2024-05-31 2:50PM EDT | 440.00 | 121.00 | 131.20 | 139.50 | 0.00 | - | 2 | 0 | 72.46% |
© 2024 Yahoo. All rights reserved.