The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 61.32% |
| SAM240920C00210000 | 2024-06-03 2:32PM EDT | 210.00 | 96.50 | 93.50 | 102.70 | 0.00 | - | 1 | 8 | 58.68% |
| SAM240920C00220000 | 2024-05-31 2:41PM EDT | 220.00 | 49.60 | 84.00 | 93.20 | 0.00 | - | 1 | 1 | 55.12% |
| SAM240920C00230000 | 2024-06-20 2:08PM EDT | 230.00 | 70.30 | 75.00 | 83.70 | 0.00 | - | 1 | 21 | 52.23% |
| SAM240920C00240000 | 2024-05-28 2:46PM EDT | 240.00 | 32.70 | 63.70 | 72.30 | 0.00 | - | 2 | 3 | 55.68% |
| SAM240920C00250000 | 2024-05-31 2:41PM EDT | 250.00 | 27.90 | 56.20 | 65.00 | 0.00 | - | 6 | 6 | 56.27% |
| SAM240920C00260000 | 2024-06-03 2:41PM EDT | 260.00 | 54.50 | 48.00 | 55.60 | 0.00 | - | 2 | 5 | 50.86% |
| SAM240920C00270000 | 2024-06-21 3:21PM EDT | 270.00 | 38.40 | 40.00 | 47.60 | 0.00 | - | 1 | 12 | 48.25% |
| SAM240920C00280000 | 2024-05-31 3:00PM EDT | 280.00 | 54.80 | 33.00 | 40.00 | 0.00 | - | 5 | 12 | 45.74% |
| SAM240920C00290000 | 2024-06-24 11:41AM EDT | 290.00 | 25.70 | 26.10 | 32.30 | 0.00 | - | 6 | 32 | 42.27% |
| SAM240920C00300000 | 2024-06-26 2:35PM EDT | 300.00 | 19.38 | 21.10 | 25.00 | 0.00 | - | 1 | 66 | 38.71% |
| SAM240920C00310000 | 2024-06-26 11:10AM EDT | 310.00 | 15.27 | 15.10 | 19.50 | 0.00 | - | 1 | 23 | 37.23% |
| SAM240920C00320000 | 2024-06-28 12:15PM EDT | 320.00 | 11.00 | 10.30 | 16.00 | +0.70 | +6.80% | 1 | 17 | 38.00% |
| SAM240920C00330000 | 2024-06-25 10:37AM EDT | 330.00 | 7.00 | 6.00 | 12.50 | 0.00 | - | 10 | 29 | 37.65% |
| SAM240920C00340000 | 2024-06-27 9:30AM EDT | 340.00 | 5.30 | 3.00 | 9.40 | 0.00 | - | 1 | 31 | 36.90% |
| SAM240920C00350000 | 2024-06-24 9:30AM EDT | 350.00 | 3.60 | 0.05 | 7.70 | 0.00 | - | 1 | 16 | 37.91% |
| SAM240920C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.14% |
| SAM240920C00370000 | 2024-06-10 11:33AM EDT | 370.00 | 4.60 | 0.00 | 4.40 | 0.00 | - | 2 | 11 | 37.60% |
| SAM240920C00380000 | 2024-05-31 3:08PM EDT | 380.00 | 7.90 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 42.60% |
| SAM240920C00390000 | 2024-06-07 9:30AM EDT | 390.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 38.09% |
| 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 | 1.60 | 0.00 | - | 1 | 9 | 38.97% |
| SAM240920C00420000 | 2024-05-06 10:41AM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 53.94% |
| SAM240920C00430000 | 2024-05-31 2:52PM EDT | 430.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 4 | 5 | 40.59% |
| SAM240920C00450000 | 2024-03-04 12:13PM EDT | 450.00 | 3.35 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 56.34% |
| SAM240920C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.39% |
| SAM240920C00470000 | 2024-03-07 2:50PM EDT | 470.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.51% |
| SAM240920C00480000 | 2024-02-28 11:24AM EDT | 480.00 | 2.50 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 61.30% |
| SAM240920C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.54% |
| SAM240920C00500000 | 2024-05-31 3:37PM EDT | 500.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 61.10% |
| 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 | 4.30 | 0.00 | - | 2 | 17 | 68.20% |
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 | 67.53% |
| SAM240920P00150000 | 2024-04-15 1:01PM EDT | 150.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 75.95% |
| SAM240920P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 3 | 86.26% |
| SAM240920P00175000 | 2024-05-31 3:04PM EDT | 175.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 51.76% |
| SAM240920P00180000 | 2024-03-06 4:29PM EDT | 180.00 | 1.70 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 75.26% |
| SAM240920P00185000 | 2024-04-12 3:18PM EDT | 185.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.19% |
| SAM240920P00195000 | 2024-05-17 10:04AM EDT | 195.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 63.07% |
| SAM240920P00200000 | 2024-06-21 12:10PM EDT | 200.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 50.68% |
| SAM240920P00210000 | 2024-06-03 12:19PM EDT | 210.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | 60 | 293 | 52.92% |
| SAM240920P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 60.25% |
| SAM240920P00230000 | 2024-06-14 9:30AM EDT | 230.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 54.09% |
| SAM240920P00240000 | 2024-06-27 9:30AM EDT | 240.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 121 | 48.10% |
| SAM240920P00250000 | 2024-06-28 9:58AM EDT | 250.00 | 4.00 | 0.05 | 6.90 | 0.00 | - | 100 | 182 | 48.31% |
| SAM240920P00260000 | 2024-06-25 3:59PM EDT | 260.00 | 4.49 | 0.50 | 8.20 | 0.00 | - | 5 | 40 | 45.29% |
| SAM240920P00270000 | 2024-06-26 12:07PM EDT | 270.00 | 5.90 | 5.10 | 9.70 | -4.00 | -40.40% | 5 | 115 | 42.15% |
| SAM240920P00280000 | 2024-06-26 3:32PM EDT | 280.00 | 7.85 | 4.20 | 12.20 | 0.00 | - | 7 | 52 | 40.36% |
| SAM240920P00290000 | 2024-06-28 12:07PM EDT | 290.00 | 11.76 | 8.80 | 14.60 | -5.04 | -30.00% | 101 | 115 | 37.44% |
| SAM240920P00300000 | 2024-06-28 10:41AM EDT | 300.00 | 16.10 | 12.20 | 17.90 | -0.65 | -3.88% | 5 | 66 | 35.15% |
| SAM240920P00310000 | 2024-05-31 3:59PM EDT | 310.00 | 21.20 | 17.10 | 23.30 | 0.00 | - | 4 | 26 | 35.27% |
| SAM240920P00320000 | 2024-05-31 3:17PM EDT | 320.00 | 19.00 | 22.00 | 28.90 | 0.00 | - | 12 | 9 | 34.44% |
| SAM240920P00330000 | 2024-05-31 2:48PM EDT | 330.00 | 30.90 | 28.00 | 35.30 | 0.00 | - | 1 | 5 | 33.72% |
| SAM240920P00340000 | 2024-05-03 11:03AM EDT | 340.00 | 61.80 | 34.00 | 41.60 | 0.00 | - | 10 | 0 | 31.33% |
| SAM240920P00360000 | 2024-06-20 3:06PM EDT | 360.00 | 64.50 | 51.40 | 59.90 | 0.00 | - | 1 | 3 | 35.54% |
| SAM240920P00400000 | 2024-02-09 4:00PM EDT | 400.00 | 58.00 | 97.00 | 106.20 | 0.00 | - | - | 2 | 53.46% |
| SAM240920P00420000 | 2024-02-21 1:49PM EDT | 420.00 | 82.40 | 108.00 | 117.00 | 0.00 | - | - | 0 | 43.67% |
| SAM240920P00430000 | 2024-02-21 1:49PM EDT | 430.00 | 90.70 | 118.00 | 127.00 | 0.00 | - | - | 0 | 46.04% |
© 2024 Yahoo. All rights reserved.