The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
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 | 56.40 | 64.30 | 0.00 | - | 1 | 3 | 74.21% |
| SAM240719C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 37.66 | 52.40 | 62.00 | 0.00 | - | 4 | 0 | 78.05% |
| SAM240719C00250000 | 2024-06-03 2:35PM EDT | 250.00 | 54.43 | 37.70 | 45.90 | 0.00 | - | 1 | 4 | 61.87% |
| SAM240719C00260000 | 2024-06-03 9:35AM EDT | 260.00 | 38.00 | 29.30 | 37.50 | 0.00 | - | 1 | 19 | 57.62% |
| SAM240719C00270000 | 2024-06-06 12:32PM EDT | 270.00 | 33.74 | 21.80 | 29.90 | 0.00 | - | 1 | 25 | 54.56% |
| SAM240719C00280000 | 2024-06-13 10:58AM EDT | 280.00 | 16.22 | 15.00 | 22.90 | 0.00 | - | 2 | 24 | 51.38% |
| SAM240719C00290000 | 2024-06-14 10:32AM EDT | 290.00 | 10.65 | 10.00 | 16.10 | 0.00 | - | 2 | 43 | 46.56% |
| SAM240719C00300000 | 2024-06-14 11:40AM EDT | 300.00 | 7.03 | 5.80 | 9.90 | 0.00 | - | 1 | 149 | 40.77% |
| SAM240719C00310000 | 2024-06-14 10:32AM EDT | 310.00 | 3.54 | 3.70 | 6.40 | 0.00 | - | 10 | 128 | 39.70% |
| SAM240719C00320000 | 2024-06-13 10:14AM EDT | 320.00 | 3.57 | 0.30 | 4.60 | 0.00 | - | 1 | 78 | 41.43% |
| SAM240719C00330000 | 2024-06-14 10:58AM EDT | 330.00 | 2.70 | 1.40 | 6.20 | 0.00 | - | 2 | 143 | 54.61% |
| SAM240719C00340000 | 2024-06-06 3:25PM EDT | 340.00 | 4.10 | 0.05 | 3.10 | 0.00 | - | 6 | 76 | 48.16% |
| SAM240719C00350000 | 2024-06-05 11:34AM EDT | 350.00 | 4.40 | 0.00 | 2.25 | 0.00 | - | 1 | 52 | 49.15% |
| SAM240719C00360000 | 2024-06-11 12:57PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SAM240719C00370000 | 2024-06-07 11:13AM EDT | 370.00 | 1.40 | 0.55 | 0.85 | 0.00 | - | 4 | 151 | 47.68% |
| SAM240719C00380000 | 2024-06-10 11:39AM EDT | 380.00 | 0.85 | 0.00 | 2.95 | 0.00 | - | 1 | 177 | 57.81% |
| 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 | 63.77% |
| SAM240719C00410000 | 2024-05-31 3:04PM EDT | 410.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 61.52% |
| SAM240719C00510000 | 2024-03-04 3:03PM EDT | 510.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 110.43% |
| SAM240719C00520000 | 2024-06-14 3:47PM EDT | 520.00 | 0.26 | - | 1.50 | 0.00 | - | - | 1 | 104.74% |
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 | 0.85 | 0.00 | - | - | 1 | 74.27% |
| SAM240719P00190000 | 2024-03-06 4:28PM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.62% |
| SAM240719P00210000 | 2024-04-16 3:40PM EDT | 210.00 | 1.81 | 0.00 | 4.50 | 0.00 | - | - | 3 | 78.13% |
| SAM240719P00220000 | 2024-06-03 2:35PM EDT | 220.00 | 2.33 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 52.15% |
| SAM240719P00230000 | 2024-06-17 11:24AM EDT | 230.00 | 0.10 | 0.00 | 1.50 | -1.65 | -94.29% | 1 | 102 | 54.42% |
| SAM240719P00240000 | 2024-06-12 1:08PM EDT | 240.00 | 2.00 | 0.00 | 2.10 | 0.00 | - | 1 | 55 | 50.82% |
| SAM240719P00250000 | 2024-06-05 10:31AM EDT | 250.00 | 2.00 | 0.45 | 2.35 | 0.00 | - | 1 | 28 | 43.97% |
| SAM240719P00260000 | 2024-06-07 12:39PM EDT | 260.00 | 3.57 | 2.15 | 3.80 | 0.00 | - | 2 | 81 | 42.27% |
| SAM240719P00270000 | 2024-06-14 12:18PM EDT | 270.00 | 5.40 | 5.00 | 5.90 | 0.00 | - | 2 | 98 | 40.47% |
| SAM240719P00280000 | 2024-06-14 3:55PM EDT | 280.00 | 10.15 | 5.30 | 9.40 | 0.00 | - | 1 | 148 | 40.30% |
| SAM240719P00290000 | 2024-06-14 12:21PM EDT | 290.00 | 14.57 | 10.00 | 14.00 | 0.00 | - | 1 | 101 | 40.05% |
| SAM240719P00300000 | 2024-06-10 3:49PM EDT | 300.00 | 18.60 | 15.00 | 22.30 | 0.00 | - | 5 | 92 | 47.35% |
| SAM240719P00310000 | 2024-06-06 12:49PM EDT | 310.00 | 22.32 | 23.00 | 29.60 | 0.00 | - | 4 | 10 | 49.34% |
| SAM240719P00320000 | 2024-06-06 12:49PM EDT | 320.00 | 29.47 | 30.00 | 37.40 | 0.00 | - | 3 | 2 | 50.81% |
| SAM240719P00330000 | 2024-05-31 3:36PM EDT | 330.00 | 31.42 | 38.70 | 46.80 | 0.00 | - | 1 | 1 | 56.24% |
| SAM240719P00340000 | 2024-05-02 3:12PM EDT | 340.00 | 61.30 | 32.00 | 40.90 | 0.00 | - | 9 | 0 | 0.00% |
| SAM240719P00350000 | 2024-04-25 12:50PM EDT | 350.00 | 64.35 | 84.30 | 94.00 | 0.00 | - | 15 | 0 | 141.69% |
| SAM240719P00370000 | 2024-06-06 11:26AM EDT | 370.00 | 72.00 | 76.90 | 85.60 | 0.00 | - | - | 0 | 50.15% |
| SAM240719P00380000 | 2024-06-03 10:19AM EDT | 380.00 | 80.00 | 86.70 | 95.00 | 0.00 | - | 1 | 0 | 78.38% |
| SAM240719P00400000 | 2024-05-14 9:51AM EDT | 400.00 | 100.80 | 108.60 | 117.00 | 0.00 | - | - | 0 | 75.07% |
| SAM240719P00430000 | 2024-05-31 2:50PM EDT | 430.00 | 111.20 | 137.00 | 145.20 | 0.00 | - | 2 | 0 | 70.92% |
| SAM240719P00440000 | 2024-05-31 2:50PM EDT | 440.00 | 121.00 | 147.00 | 155.20 | 0.00 | - | 2 | 0 | 74.19% |
© 2024 Yahoo. All rights reserved.