Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,285.54 +1,188.06 (+4.38%) CMC Crypto 200
613.47 +41.46 (+7.25%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421C00220000 | 2023-02-17 2:53PM EDT | 220.00 | 107.92 | 87.00 | 96.40 | 0.00 | - | 1 | 1 | 73.54% |
| SAM230421C00250000 | 2023-03-01 3:03PM EDT | 250.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAM230421C00280000 | 2023-03-17 2:57PM EDT | 280.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421C00300000 | 2023-03-17 3:52PM EDT | 300.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230421C00310000 | 2023-03-17 3:59PM EDT | 310.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM230421C00320000 | 2023-03-17 2:15PM EDT | 320.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SAM230421C00330000 | 2023-03-17 3:59PM EDT | 330.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM230421C00340000 | 2023-03-17 3:09PM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230421C00350000 | 2023-03-17 3:38PM EDT | 350.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230421C00360000 | 2023-03-17 1:16PM EDT | 360.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230421C00370000 | 2023-03-17 12:21PM EDT | 370.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230421C00380000 | 2023-03-15 3:57PM EDT | 380.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAM230421C00390000 | 2023-03-10 11:28AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230421C00400000 | 2023-03-06 4:20PM EDT | 400.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230421C00410000 | 2023-02-16 10:58AM EDT | 410.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | - | 4 | 65.00% |
| SAM230421C00420000 | 2023-03-07 10:45AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421C00450000 | 2023-02-16 10:31AM EDT | 450.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.33% |
| SAM230421C00480000 | 2023-02-22 11:00AM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421C00490000 | 2023-02-22 11:39AM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421C00500000 | 2023-02-23 4:54PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SAM230421C00510000 | 2023-02-16 1:45PM EDT | 510.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 14 | 55.08% |
| SAM230421C00520000 | 2023-02-17 10:59AM EDT | 520.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 102.69% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421P00170000 | 2023-02-17 4:56PM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 130.32% |
| SAM230421P00190000 | 2023-02-21 12:52PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230421P00200000 | 2023-02-17 4:44PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.15% |
| SAM230421P00220000 | 2023-03-13 10:23AM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAM230421P00240000 | 2023-03-17 12:08PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAM230421P00250000 | 2023-03-17 3:26PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAM230421P00260000 | 2023-03-17 3:57PM EDT | 260.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAM230421P00270000 | 2023-03-17 3:57PM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SAM230421P00280000 | 2023-03-17 3:57PM EDT | 280.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM230421P00290000 | 2023-03-17 1:31PM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SAM230421P00300000 | 2023-03-17 3:52PM EDT | 300.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SAM230421P00310000 | 2023-03-17 3:51PM EDT | 310.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| SAM230421P00320000 | 2023-03-17 1:34PM EDT | 320.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAM230421P00330000 | 2023-03-17 3:50PM EDT | 330.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SAM230421P00340000 | 2023-03-16 10:16AM EDT | 340.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00350000 | 2023-03-16 12:53PM EDT | 350.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00360000 | 2023-03-16 9:45AM EDT | 360.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00370000 | 2023-03-17 3:50PM EDT | 370.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230421P00390000 | 2023-03-10 10:46AM EDT | 390.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM230421P00400000 | 2023-03-01 11:15AM EDT | 400.00 | 81.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00410000 | 2023-03-01 11:15AM EDT | 410.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230421P00430000 | 2023-02-27 10:53AM EDT | 430.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
