The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 168.42 | 112.00 | 121.30 | 0.00 | - | - | 1 | 113.98% |
| SAM240920C00210000 | 2024-06-03 2:32PM EDT | 210.00 | 96.50 | 79.00 | 87.30 | 0.00 | - | 1 | 8 | 57.40% |
| SAM240920C00220000 | 2024-05-31 2:41PM EDT | 220.00 | 49.60 | 69.70 | 77.30 | 0.00 | - | 1 | 1 | 52.31% |
| SAM240920C00230000 | 2024-05-31 2:48PM EDT | 230.00 | 80.70 | 60.00 | 68.90 | 0.00 | - | 1 | 21 | 60.71% |
| SAM240920C00240000 | 2024-05-28 2:46PM EDT | 240.00 | 32.70 | 52.00 | 59.00 | 0.00 | - | 2 | 3 | 53.88% |
| SAM240920C00250000 | 2024-05-31 2:41PM EDT | 250.00 | 27.90 | 44.00 | 50.90 | 0.00 | - | 6 | 6 | 50.97% |
| SAM240920C00260000 | 2024-06-03 2:41PM EDT | 260.00 | 54.50 | 36.00 | 43.40 | 0.00 | - | 2 | 5 | 48.65% |
| SAM240920C00270000 | 2024-05-31 3:39PM EDT | 270.00 | 53.65 | 29.40 | 37.70 | 0.00 | - | 3 | 11 | 48.87% |
| SAM240920C00280000 | 2024-05-31 3:00PM EDT | 280.00 | 54.80 | 23.10 | 29.70 | 0.00 | - | 5 | 12 | 44.04% |
| SAM240920C00290000 | 2024-06-12 10:35AM EDT | 290.00 | 20.29 | 18.00 | 24.20 | 0.00 | - | 4 | 39 | 42.74% |
| SAM240920C00300000 | 2024-06-14 11:52AM EDT | 300.00 | 15.07 | 12.90 | 19.50 | 0.00 | - | 2 | 58 | 41.77% |
| SAM240920C00310000 | 2024-06-11 11:40AM EDT | 310.00 | 12.15 | 8.60 | 15.80 | 0.00 | - | 1 | 12 | 41.48% |
| SAM240920C00320000 | 2024-06-11 2:54PM EDT | 320.00 | 8.00 | 5.00 | 11.90 | 0.00 | - | 1 | 14 | 39.80% |
| SAM240920C00330000 | 2024-06-14 11:08AM EDT | 330.00 | 5.00 | 2.25 | 9.70 | 0.00 | - | 5 | 17 | 40.27% |
| SAM240920C00340000 | 2024-05-31 3:16PM EDT | 340.00 | 16.52 | 3.80 | 7.80 | 0.00 | - | 4 | 13 | 40.53% |
| SAM240920C00350000 | 2024-06-05 11:35AM EDT | 350.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
| SAM240920C00360000 | 2024-06-10 9:30AM EDT | 360.00 | 2.90 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 43.63% |
| SAM240920C00370000 | 2024-06-10 11:33AM EDT | 370.00 | 4.60 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 44.21% |
| SAM240920C00380000 | 2024-05-31 3:08PM EDT | 380.00 | 7.90 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 47.24% |
| SAM240920C00390000 | 2024-06-07 9:30AM EDT | 390.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 37.12% |
| SAM240920C00400000 | 2024-04-23 10:37AM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SAM240920C00410000 | 2024-05-31 2:48PM EDT | 410.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 41.70% |
| SAM240920C00420000 | 2024-05-06 10:41AM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 57.39% |
| SAM240920C00430000 | 2024-05-31 2:52PM EDT | 430.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 43.35% |
| SAM240920C00450000 | 2024-03-04 12:13PM EDT | 450.00 | 3.35 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 59.02% |
| SAM240920C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.81% |
| SAM240920C00470000 | 2024-03-07 2:50PM EDT | 470.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.74% |
| SAM240920C00480000 | 2024-02-28 11:24AM EDT | 480.00 | 2.50 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 63.40% |
| SAM240920C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.45% |
| SAM240920C00500000 | 2024-05-31 3:37PM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SAM240920C00520000 | 2024-04-22 1:24PM EDT | 520.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAM240920C00540000 | 2024-05-31 3:37PM EDT | 540.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 58.30% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920P00145000 | 2024-05-31 3:11PM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 59.08% |
| SAM240920P00150000 | 2024-04-15 1:01PM EDT | 150.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 66.50% |
| SAM240920P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 3 | 75.44% |
| SAM240920P00175000 | 2024-05-31 3:04PM EDT | 175.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 52.44% |
| SAM240920P00180000 | 2024-03-06 4:29PM EDT | 180.00 | 1.70 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 64.86% |
| SAM240920P00185000 | 2024-04-12 3:18PM EDT | 185.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 60.14% |
| SAM240920P00195000 | 2024-05-17 10:04AM EDT | 195.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 53.43% |
| SAM240920P00200000 | 2024-03-15 10:16AM EDT | 200.00 | 3.03 | 0.05 | 5.00 | 0.00 | - | - | 10 | 52.09% |
| SAM240920P00210000 | 2024-06-03 12:19PM EDT | 210.00 | 0.78 | 0.00 | 2.65 | 0.00 | - | 60 | 293 | 47.09% |
| SAM240920P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 1.90 | 0.00 | 3.00 | 0.00 | - | 1 | 36 | 43.11% |
| SAM240920P00230000 | 2024-06-14 9:30AM EDT | 230.00 | 2.90 | 0.00 | 4.20 | 0.00 | - | 1 | 17 | 41.88% |
| SAM240920P00240000 | 2024-06-03 10:54AM EDT | 240.00 | 3.51 | 0.05 | 5.20 | 0.00 | - | 1 | 121 | 39.11% |
| SAM240920P00250000 | 2024-06-05 11:39AM EDT | 250.00 | 3.78 | 2.15 | 8.30 | 0.00 | - | 25 | 186 | 40.72% |
| SAM240920P00260000 | 2024-05-28 1:31PM EDT | 260.00 | 20.62 | 5.20 | 12.30 | 0.00 | - | 2 | 40 | 42.40% |
| SAM240920P00270000 | 2024-06-12 10:30AM EDT | 270.00 | 12.12 | 8.00 | 15.60 | 0.00 | - | 15 | 81 | 41.25% |
| SAM240920P00280000 | 2024-06-10 2:50PM EDT | 280.00 | 14.32 | 12.00 | 20.00 | 0.00 | - | 1 | 52 | 40.97% |
| SAM240920P00290000 | 2024-06-13 11:56AM EDT | 290.00 | 20.50 | 16.60 | 24.00 | 0.00 | - | 4 | 115 | 38.90% |
| SAM240920P00300000 | 2024-06-11 9:45AM EDT | 300.00 | 24.56 | 20.80 | 29.00 | 0.00 | - | 2 | 56 | 37.40% |
| SAM240920P00310000 | 2024-05-31 3:59PM EDT | 310.00 | 21.20 | 26.70 | 35.00 | 0.00 | - | 4 | 26 | 36.45% |
| SAM240920P00320000 | 2024-05-31 3:17PM EDT | 320.00 | 19.00 | 33.40 | 41.40 | 0.00 | - | 12 | 9 | 34.99% |
| SAM240920P00330000 | 2024-05-31 2:48PM EDT | 330.00 | 30.90 | 41.00 | 49.20 | 0.00 | - | 1 | 5 | 35.05% |
| SAM240920P00340000 | 2024-05-03 11:03AM EDT | 340.00 | 61.80 | 34.00 | 41.60 | 0.00 | - | 10 | 0 | 0.00% |
| SAM240920P00360000 | 2024-05-16 9:48AM EDT | 360.00 | 77.50 | 70.20 | 79.20 | 0.00 | - | 1 | 0 | 46.42% |
| SAM240920P00400000 | 2024-02-09 4:00PM EDT | 400.00 | 58.00 | 97.00 | 106.20 | 0.00 | - | - | 2 | 0.00% |
| SAM240920P00420000 | 2024-02-21 1:49PM EDT | 420.00 | 82.40 | 108.00 | 117.00 | 0.00 | - | - | 0 | 0.00% |
| SAM240920P00430000 | 2024-02-21 1:49PM EDT | 430.00 | 90.70 | 118.00 | 127.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.